Bagfas Bandirma Gubre Fabrikalari A.S. (IST:BAGFS)
Turkey · Delayed Price · Currency is TRY 26.84
+0.90 (3.47%)
Sep 7, 2026, 6:08 PM GMT+3
IST:BAGFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 26.00 | 26.90 | 25.92 | 26.84 | 26.84 | 3.47% | 1,023,656 |
| Sep 4, 2026 | 25.52 | 25.98 | 25.52 | 25.94 | 25.94 | 1.49% | 391,052 |
| Sep 3, 2026 | 25.84 | 26.10 | 25.56 | 25.56 | 25.56 | -1.99% | 563,163 |
| Sep 2, 2026 | 25.76 | 26.08 | 25.56 | 26.08 | 26.08 | -0.08% | 579,734 |
| Sep 1, 2026 | 26.16 | 26.46 | 26.06 | 26.10 | 26.10 | -1.29% | 576,147 |
| Aug 31, 2026 | 26.54 | 26.64 | 25.84 | 26.44 | 26.44 | -0.38% | 895,002 |
| Aug 28, 2026 | 26.40 | 26.80 | 26.20 | 26.54 | 26.54 | 0.91% | 1,091,832 |
| Aug 27, 2026 | 26.80 | 27.26 | 26.20 | 26.30 | 26.30 | -2.01% | 796,894 |
| Aug 26, 2026 | 26.14 | 26.88 | 26.14 | 26.84 | 26.84 | 2.52% | 1,088,870 |
| Aug 25, 2026 | 26.54 | 26.76 | 25.94 | 26.18 | 26.18 | -1.58% | 835,821 |
| Aug 24, 2026 | 27.38 | 27.38 | 26.52 | 26.60 | 26.60 | -0.97% | 1,179,983 |
| Aug 21, 2026 | 26.86 | 26.90 | 26.42 | 26.86 | 26.86 | 0.07% | 1,230,872 |
| Aug 20, 2026 | 26.82 | 27.08 | 26.52 | 26.84 | 26.84 | 0.07% | 1,048,397 |
| Aug 19, 2026 | 28.42 | 28.42 | 26.54 | 26.82 | 26.82 | -2.76% | 3,367,773 |
| Aug 18, 2026 | 27.34 | 27.58 | 25.98 | 27.58 | 27.58 | 9.97% | 5,232,639 |
| Aug 17, 2026 | 25.20 | 25.34 | 24.74 | 25.08 | 25.08 | 0.97% | 843,523 |
| 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 |