Bagfas Bandirma Gubre Fabrikalari A.S. (IST:BAGFS)
Turkey · Delayed Price · Currency is TRY 24.84
+0.84 (3.50%)
Aug 14, 2026, 6:08 PM GMT+3
IST:BAGFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.88 | 24.92 | 23.88 | 24.84 | 24.84 | 3.50% | 1,002,459 |
| Aug 13, 2026 | 23.84 | 24.10 | 23.74 | 24.00 | 24.00 | 0.67% | 718,659 |
| Aug 12, 2026 | 23.60 | 23.94 | 23.54 | 23.84 | 23.84 | 0.17% | 431,174 |
| Aug 11, 2026 | 23.60 | 23.82 | 23.48 | 23.80 | 23.80 | -0.42% | 435,088 |
| Aug 10, 2026 | 24.32 | 24.42 | 23.90 | 23.90 | 23.90 | -1.73% | 515,976 |
| Aug 7, 2026 | 24.52 | 24.94 | 24.24 | 24.32 | 24.32 | -0.82% | 521,773 |
| Aug 6, 2026 | 24.62 | 24.74 | 24.08 | 24.52 | 24.52 | 1.66% | 948,878 |
| Aug 5, 2026 | 24.56 | 24.78 | 23.86 | 24.12 | 24.12 | 0.50% | 955,886 |
| Aug 4, 2026 | 23.86 | 24.30 | 23.48 | 24.00 | 24.00 | 0.59% | 981,791 |
| Aug 3, 2026 | 23.42 | 25.24 | 23.42 | 23.86 | 23.86 | 2.23% | 1,816,472 |
| Jul 31, 2026 | 23.34 | 23.42 | 22.92 | 23.34 | 23.34 | -0.51% | 725,099 |
| Jul 30, 2026 | 23.26 | 25.68 | 23.26 | 23.46 | 23.46 | 0.43% | 4,144,452 |
| Jul 29, 2026 | 23.82 | 24.04 | 23.20 | 23.36 | 23.36 | -1.93% | 615,569 |
| Jul 28, 2026 | 24.22 | 24.40 | 23.82 | 23.82 | 23.82 | -1.65% | 279,482 |
| Jul 27, 2026 | 24.78 | 24.90 | 24.22 | 24.22 | 24.22 | -1.38% | 375,972 |
| Jul 24, 2026 | 25.28 | 25.28 | 24.56 | 24.56 | 24.56 | -2.31% | 612,659 |
| Jul 23, 2026 | 25.12 | 25.26 | 24.86 | 25.14 | 25.14 | 0.40% | 784,570 |
| Jul 22, 2026 | 25.10 | 25.30 | 24.92 | 25.04 | 25.04 | -0.48% | 350,737 |
| Jul 21, 2026 | 24.92 | 25.48 | 24.78 | 25.16 | 25.16 | 1.04% | 721,491 |
| Jul 20, 2026 | 24.98 | 25.24 | 24.86 | 24.90 | 24.90 | -0.16% | 484,373 |
| Jul 17, 2026 | 25.34 | 25.34 | 24.76 | 24.94 | 24.94 | -1.58% | 407,105 |
| Jul 16, 2026 | 25.16 | 25.42 | 25.16 | 25.34 | 25.34 | 0.72% | 467,165 |
| Jul 14, 2026 | 24.50 | 25.16 | 24.40 | 25.16 | 25.16 | 3.20% | 427,062 |
| Jul 13, 2026 | 24.78 | 25.00 | 24.38 | 24.38 | 24.38 | -1.69% | 277,407 |
| Jul 10, 2026 | 24.50 | 24.90 | 24.46 | 24.80 | 24.80 | 0.98% | 372,839 |
| Jul 9, 2026 | 24.68 | 24.90 | 24.30 | 24.56 | 24.56 | -0.89% | 527,590 |
| Jul 8, 2026 | 25.02 | 25.32 | 24.66 | 24.78 | 24.78 | -1.82% | 508,297 |
| Jul 7, 2026 | 25.44 | 25.64 | 25.22 | 25.24 | 25.24 | -1.17% | 485,324 |
| Jul 6, 2026 | 25.74 | 25.94 | 25.48 | 25.54 | 25.54 | -0.23% | 536,310 |
| Jul 3, 2026 | 26.34 | 26.40 | 25.56 | 25.60 | 25.60 | -2.14% | 763,197 |
| Jul 2, 2026 | 25.20 | 26.16 | 25.20 | 26.16 | 26.16 | 3.81% | 1,163,289 |
| Jul 1, 2026 | 25.22 | 25.54 | 25.10 | 25.20 | 25.20 | -0.71% | 670,289 |
| Jun 30, 2026 | 25.88 | 26.00 | 25.28 | 25.38 | 25.38 | -1.93% | 600,845 |
| Jun 29, 2026 | 26.88 | 26.88 | 25.56 | 25.88 | 25.88 | -2.71% | 506,524 |
| Jun 26, 2026 | 26.82 | 27.14 | 26.52 | 26.60 | 26.60 | -1.04% | 361,089 |
| Jun 25, 2026 | 27.28 | 28.46 | 26.80 | 26.88 | 26.88 | -1.90% | 653,999 |
| Jun 24, 2026 | 27.48 | 28.00 | 27.22 | 27.40 | 27.40 | -0.72% | 490,112 |
| Jun 23, 2026 | 27.56 | 27.90 | 27.30 | 27.60 | 27.60 | 0.15% | 585,770 |
| Jun 22, 2026 | 27.36 | 28.60 | 27.14 | 27.56 | 27.56 | 0.95% | 1,373,182 |
| Jun 19, 2026 | 26.50 | 27.30 | 26.50 | 27.30 | 27.30 | 1.94% | 923,929 |
| Jun 18, 2026 | 26.48 | 26.96 | 26.48 | 26.78 | 26.78 | 1.36% | 1,173,360 |
| Jun 17, 2026 | 26.88 | 27.04 | 26.32 | 26.42 | 26.42 | -1.71% | 564,480 |
| Jun 16, 2026 | 27.06 | 27.12 | 26.72 | 26.88 | 26.88 | -0.67% | 680,999 |
| Jun 15, 2026 | 26.50 | 27.12 | 26.50 | 27.06 | 27.06 | 3.20% | 1,146,904 |
| Jun 12, 2026 | 25.86 | 26.60 | 25.86 | 26.22 | 26.22 | 1.94% | 1,665,929 |
| Jun 11, 2026 | 26.14 | 26.40 | 25.52 | 25.72 | 25.72 | -1.30% | 1,598,074 |
| Jun 10, 2026 | 27.04 | 27.06 | 26.00 | 26.06 | 26.06 | -3.62% | 1,628,723 |
| Jun 9, 2026 | 27.42 | 28.44 | 27.00 | 27.04 | 27.04 | -1.31% | 2,162,509 |
| Jun 8, 2026 | 26.68 | 28.62 | 26.30 | 27.40 | 27.40 | 2.70% | 3,981,804 |
| Jun 5, 2026 | 27.48 | 27.62 | 26.60 | 26.68 | 26.68 | -2.84% | 1,279,884 |