Bagfas Bandirma Gubre Fabrikalari A.S. (IST:BAGFS)
Turkey · Delayed Price · Currency is TRY 34.58
-0.20 (-0.58%)
Oct 8, 2025, 5:46 PM GMT+3
IST:BAGFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 35.46 | 36.56 | 32.92 | 34.32 | 34.32 | -1.32% | 5,719,368 |
| Oct 7, 2025 | 31.62 | 34.78 | 31.48 | 34.78 | 34.78 | 9.99% | 3,224,433 |
| Oct 6, 2025 | 31.98 | 32.30 | 31.60 | 31.62 | 31.62 | -0.44% | 536,409 |
| Oct 3, 2025 | 32.00 | 32.82 | 31.44 | 31.76 | 31.76 | 0.44% | 1,102,179 |
| Oct 2, 2025 | 32.40 | 32.68 | 31.50 | 31.62 | 31.62 | -2.35% | 669,200 |
| Oct 1, 2025 | 32.72 | 32.88 | 31.56 | 32.38 | 32.38 | -1.04% | 1,232,212 |
| Sep 30, 2025 | 33.68 | 33.70 | 32.40 | 32.72 | 32.72 | -1.45% | 900,758 |
| Sep 29, 2025 | 34.16 | 34.20 | 33.20 | 33.20 | 33.20 | -2.81% | 1,322,167 |
| Sep 26, 2025 | 34.76 | 35.04 | 34.16 | 34.16 | 34.16 | -2.62% | 874,401 |
| Sep 25, 2025 | 36.32 | 36.32 | 35.00 | 35.08 | 35.08 | -2.77% | 881,044 |
| Sep 24, 2025 | 36.22 | 36.50 | 35.62 | 36.08 | 36.08 | 0.33% | 914,875 |
| Sep 23, 2025 | 36.60 | 37.24 | 35.92 | 35.96 | 35.96 | -2.97% | 1,114,984 |
| Sep 22, 2025 | 37.24 | 37.74 | 36.90 | 37.06 | 37.06 | 0.54% | 1,866,827 |
| Sep 19, 2025 | 37.58 | 37.84 | 36.48 | 36.86 | 36.86 | -2.90% | 1,987,334 |
| Sep 18, 2025 | 36.54 | 38.88 | 36.54 | 37.96 | 37.96 | 4.75% | 3,455,400 |
| Sep 17, 2025 | 36.30 | 36.80 | 36.02 | 36.24 | 36.24 | 0.39% | 1,282,124 |
| Sep 16, 2025 | 36.14 | 36.56 | 35.48 | 36.10 | 36.10 | 0.61% | 1,314,807 |
| Sep 15, 2025 | 33.96 | 36.50 | 33.16 | 35.88 | 35.88 | 5.65% | 1,504,387 |
| Sep 12, 2025 | 35.30 | 35.68 | 33.90 | 33.96 | 33.96 | -3.80% | 1,366,706 |
| Sep 11, 2025 | 36.94 | 37.10 | 35.30 | 35.30 | 35.30 | -4.59% | 1,196,252 |
| Sep 10, 2025 | 36.42 | 37.52 | 36.42 | 37.00 | 37.00 | 1.87% | 1,913,901 |
| Sep 9, 2025 | 37.50 | 37.70 | 36.16 | 36.32 | 36.32 | -1.89% | 988,345 |
| Sep 8, 2025 | 37.02 | 38.58 | 36.76 | 37.02 | 37.02 | -2.73% | 2,776,360 |
| Sep 5, 2025 | 38.24 | 39.12 | 37.52 | 38.06 | 38.06 | -0.37% | 1,950,326 |
| Sep 4, 2025 | 37.60 | 38.62 | 37.52 | 38.20 | 38.20 | 1.60% | 1,892,544 |
| Sep 3, 2025 | 37.50 | 38.50 | 36.70 | 37.60 | 37.60 | 0.27% | 1,891,342 |
| Sep 2, 2025 | 39.42 | 40.30 | 36.30 | 37.50 | 37.50 | -4.82% | 3,609,512 |
| Sep 1, 2025 | 38.18 | 40.00 | 37.62 | 39.40 | 39.40 | 3.20% | 3,671,075 |
| Aug 29, 2025 | 37.20 | 39.46 | 36.68 | 38.18 | 38.18 | 3.47% | 4,744,681 |
| Aug 28, 2025 | 37.96 | 38.50 | 35.24 | 36.90 | 36.90 | -2.38% | 3,463,736 |
| Aug 27, 2025 | 37.30 | 39.80 | 36.78 | 37.80 | 37.80 | 1.89% | 4,850,110 |
| Aug 26, 2025 | 35.92 | 37.10 | 35.48 | 37.10 | 37.10 | 3.34% | 2,369,986 |
| Aug 25, 2025 | 36.70 | 36.90 | 35.88 | 35.90 | 35.90 | -2.07% | 2,133,283 |
| Aug 22, 2025 | 36.94 | 37.54 | 36.60 | 36.66 | 36.66 | -1.24% | 1,349,703 |
| Aug 21, 2025 | 36.14 | 37.42 | 36.14 | 37.12 | 37.12 | 2.83% | 1,626,444 |
| Aug 20, 2025 | 36.00 | 36.70 | 35.54 | 36.10 | 36.10 | 1.40% | 2,600,405 |
| Aug 19, 2025 | 38.46 | 38.96 | 35.50 | 35.60 | 35.60 | -7.44% | 4,812,466 |
| Aug 18, 2025 | 39.50 | 39.60 | 37.86 | 38.46 | 38.46 | -1.89% | 2,211,753 |
| Aug 15, 2025 | 39.02 | 39.70 | 38.34 | 39.20 | 39.20 | 0.46% | 2,522,539 |
| Aug 14, 2025 | 36.90 | 39.64 | 36.82 | 39.02 | 39.02 | 5.57% | 4,200,401 |
| Aug 13, 2025 | 37.48 | 37.76 | 36.82 | 36.96 | 36.96 | -1.12% | 1,214,888 |
| Aug 12, 2025 | 37.60 | 38.28 | 36.94 | 37.38 | 37.38 | -0.32% | 1,507,964 |
| Aug 11, 2025 | 38.68 | 39.34 | 37.20 | 37.50 | 37.50 | -2.34% | 1,939,418 |
| Aug 8, 2025 | 38.00 | 39.62 | 37.54 | 38.40 | 38.40 | 0.47% | 2,899,913 |
| Aug 7, 2025 | 38.16 | 39.14 | 37.96 | 38.22 | 38.22 | -0.21% | 2,142,684 |
| Aug 6, 2025 | 38.40 | 38.74 | 37.76 | 38.30 | 38.30 | -0.05% | 1,876,640 |
| Aug 5, 2025 | 39.80 | 40.64 | 38.20 | 38.32 | 38.32 | -3.77% | 2,572,186 |
| Aug 4, 2025 | 39.92 | 40.68 | 39.42 | 39.82 | 39.82 | -0.20% | 3,030,661 |
| Aug 1, 2025 | 37.24 | 41.16 | 37.12 | 39.90 | 39.90 | 6.63% | 8,254,384 |
| Jul 31, 2025 | 37.40 | 39.00 | 37.34 | 37.42 | 37.42 | 0.54% | 3,205,118 |