Arçelik Anonim Sirketi (IST:ARCLK)
Turkey
· Delayed Price · Currency is TRY 107.60
-1.40 (-1.28%)
At close: Mar 9, 2026
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106.00 | 107.20 | 104.20 | 106.00 | - | -2.75% | 1,280,092 |
| Mar 6, 2026 | 113.00 | 113.80 | 108.50 | 109.00 | 109.00 | -2.85% | 1,447,708 |
| Mar 5, 2026 | 115.00 | 115.20 | 111.80 | 112.20 | 112.20 | 0.72% | 1,331,256 |
| Mar 4, 2026 | 109.10 | 112.30 | 107.90 | 111.40 | 111.40 | 2.11% | 2,707,594 |
| Mar 3, 2026 | 110.90 | 113.60 | 108.70 | 109.10 | 109.10 | -1.62% | 2,379,720 |
| Mar 2, 2026 | 109.50 | 113.90 | 108.00 | 110.90 | 110.90 | -3.73% | 2,644,514 |
| Feb 27, 2026 | 119.30 | 119.90 | 114.50 | 115.20 | 115.20 | -2.87% | 3,888,551 |
| Feb 26, 2026 | 118.80 | 119.80 | 117.70 | 118.60 | 118.60 | -0.17% | 2,672,692 |
| Feb 25, 2026 | 121.40 | 121.80 | 118.00 | 118.80 | 118.80 | -1.82% | 2,549,977 |
| Feb 24, 2026 | 124.40 | 124.40 | 120.20 | 121.00 | 121.00 | -2.73% | 2,853,950 |
| Feb 23, 2026 | 121.10 | 124.90 | 120.80 | 124.40 | 124.40 | 3.24% | 3,735,666 |
| Feb 20, 2026 | 120.40 | 121.60 | 119.30 | 120.50 | 120.50 | -0.25% | 2,708,809 |
| Feb 19, 2026 | 127.60 | 127.70 | 120.00 | 120.80 | 120.80 | -5.55% | 4,255,558 |
| Feb 18, 2026 | 131.90 | 133.40 | 126.80 | 127.90 | 127.90 | -3.03% | 5,245,970 |
| Feb 17, 2026 | 134.70 | 136.00 | 131.70 | 131.90 | 131.90 | -2.51% | 3,561,239 |
| Feb 16, 2026 | 132.70 | 135.40 | 132.50 | 135.30 | 135.30 | 2.19% | 3,613,892 |
| Feb 13, 2026 | 132.30 | 132.50 | 128.80 | 132.40 | 132.40 | 0.84% | 4,261,442 |
| Feb 12, 2026 | 123.10 | 132.00 | 123.10 | 131.30 | 131.30 | 7.01% | 6,664,457 |
| Feb 11, 2026 | 122.00 | 124.20 | 121.70 | 122.70 | 122.70 | -0.24% | 4,301,436 |
| Feb 10, 2026 | 124.70 | 124.80 | 122.30 | 123.00 | 123.00 | -1.36% | 2,979,162 |
| Feb 9, 2026 | 126.00 | 126.50 | 124.20 | 124.70 | 124.70 | 1.38% | 4,834,750 |
| Feb 6, 2026 | 121.00 | 123.40 | 117.50 | 123.00 | 123.00 | 1.65% | 6,528,538 |
| Feb 5, 2026 | 120.50 | 124.10 | 119.30 | 121.00 | 121.00 | 0.41% | 9,211,107 |
| Feb 4, 2026 | 119.00 | 122.80 | 117.60 | 120.50 | 120.50 | 1.95% | 9,886,859 |
| Feb 3, 2026 | 115.50 | 118.80 | 115.20 | 118.20 | 118.20 | 2.78% | 7,208,582 |
| Feb 2, 2026 | 113.50 | 115.60 | 111.10 | 115.00 | 115.00 | 0.88% | 6,261,165 |
| Jan 30, 2026 | 116.90 | 117.80 | 113.10 | 114.00 | 114.00 | -2.31% | 8,126,936 |
| Jan 29, 2026 | 114.10 | 117.40 | 113.70 | 116.70 | 116.70 | 2.37% | 8,894,748 |
| Jan 28, 2026 | 113.00 | 114.90 | 113.00 | 114.00 | 114.00 | 0.88% | 5,586,275 |
| Jan 27, 2026 | 115.00 | 116.10 | 112.20 | 113.00 | 113.00 | -1.31% | 5,684,151 |
| Jan 26, 2026 | 114.20 | 114.70 | 112.70 | 114.50 | 114.50 | 0.09% | 3,194,157 |
| Jan 23, 2026 | 112.70 | 115.40 | 112.30 | 114.40 | 114.40 | 2.14% | 4,785,030 |
| Jan 22, 2026 | 111.00 | 112.20 | 109.70 | 112.00 | 112.00 | 1.82% | 4,065,013 |
| Jan 21, 2026 | 110.20 | 111.00 | 108.70 | 110.00 | 110.00 | -0.18% | 3,213,800 |
| Jan 20, 2026 | 114.10 | 114.10 | 109.80 | 110.20 | 110.20 | -3.59% | 4,836,257 |
| Jan 19, 2026 | 116.00 | 116.20 | 113.70 | 114.30 | 114.30 | -0.09% | 4,720,705 |
| Jan 16, 2026 | 111.20 | 114.90 | 111.20 | 114.40 | 114.40 | 2.88% | 4,192,470 |
| Jan 15, 2026 | 111.10 | 112.40 | 108.30 | 111.20 | 111.20 | -0.27% | 5,578,679 |
| Jan 14, 2026 | 112.50 | 114.70 | 111.40 | 111.50 | 111.50 | -0.62% | 4,766,471 |
| Jan 13, 2026 | 109.70 | 113.00 | 109.20 | 112.20 | 112.20 | 2.28% | 5,119,864 |
| Jan 12, 2026 | 109.50 | 110.70 | 107.70 | 109.70 | 109.70 | 0.46% | 3,092,188 |
| Jan 9, 2026 | 111.80 | 112.20 | 108.30 | 109.20 | 109.20 | -2.06% | 4,017,499 |
| Jan 8, 2026 | 109.90 | 112.30 | 108.50 | 111.50 | 111.50 | 1.46% | 5,119,495 |
| Jan 7, 2026 | 110.20 | 112.20 | 109.60 | 109.90 | 109.90 | -0.18% | 5,521,809 |
| Jan 6, 2026 | 106.90 | 111.80 | 106.10 | 110.10 | 110.10 | 2.90% | 5,459,006 |
| Jan 5, 2026 | 105.30 | 107.30 | 104.40 | 107.00 | 107.00 | 2.00% | 2,844,569 |
| Jan 2, 2026 | 102.10 | 104.90 | 101.60 | 104.90 | 104.90 | 3.86% | 2,297,070 |
| Dec 31, 2025 | 101.40 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 2,076,949 |
| Dec 30, 2025 | 103.20 | 103.40 | 99.65 | 101.50 | 101.50 | -1.17% | 6,244,437 |
| Dec 29, 2025 | 107.10 | 107.10 | 102.60 | 102.70 | 102.70 | -4.29% | 3,633,573 |
| Dec 26, 2025 | 108.40 | 108.40 | 105.80 | 107.30 | 107.30 | -0.83% | 1,432,004 |
| Dec 25, 2025 | 108.30 | 108.40 | 106.90 | 108.20 | 108.20 | 0.37% | 1,058,723 |
| Dec 24, 2025 | 104.40 | 108.00 | 104.40 | 107.80 | 107.80 | 3.26% | 3,562,192 |
| Dec 23, 2025 | 106.40 | 106.40 | 102.60 | 104.40 | 104.40 | -1.23% | 4,427,913 |
| Dec 22, 2025 | 110.40 | 111.10 | 105.40 | 105.70 | 105.70 | -1.86% | 5,377,419 |
| Dec 19, 2025 | 108.50 | 108.50 | 106.80 | 107.70 | 107.70 | -0.65% | 1,515,238 |
| Dec 18, 2025 | 108.50 | 109.00 | 107.30 | 108.40 | 108.40 | 0.74% | 1,991,801 |
| Dec 17, 2025 | 107.70 | 108.50 | 107.10 | 107.60 | 107.60 | -0.28% | 1,487,624 |
| Dec 16, 2025 | 109.60 | 110.10 | 107.30 | 107.90 | 107.90 | -1.64% | 1,922,724 |
| Dec 15, 2025 | 110.10 | 111.20 | 108.90 | 109.70 | 109.70 | 0.37% | 2,636,494 |
| Dec 12, 2025 | 108.80 | 110.70 | 108.50 | 109.30 | 109.30 | 0.83% | 2,869,600 |
| Dec 11, 2025 | 107.30 | 109.00 | 107.20 | 108.40 | 108.40 | 1.50% | 2,752,265 |
| Dec 10, 2025 | 107.10 | 108.90 | 106.50 | 106.80 | 106.80 | -0.19% | 2,169,680 |
| Dec 9, 2025 | 108.40 | 108.80 | 106.50 | 107.00 | 107.00 | -1.20% | 1,670,035 |
| Dec 8, 2025 | 106.10 | 109.10 | 106.10 | 108.30 | 108.30 | 2.46% | 2,055,539 |
| Dec 5, 2025 | 104.00 | 106.50 | 103.80 | 105.70 | 105.70 | 1.15% | 2,520,039 |
| Dec 4, 2025 | 107.00 | 107.60 | 104.20 | 104.50 | 104.50 | -2.15% | 2,830,530 |
| Dec 3, 2025 | 109.10 | 110.90 | 106.70 | 106.80 | 106.80 | -1.66% | 3,306,713 |
| Dec 2, 2025 | 109.20 | 110.00 | 107.70 | 108.60 | 108.60 | -0.55% | 1,955,006 |
| Dec 1, 2025 | 105.70 | 109.20 | 105.20 | 109.20 | 109.20 | 3.31% | 3,228,720 |
| Nov 28, 2025 | 105.80 | 107.40 | 105.00 | 105.70 | 105.70 | -0.09% | 4,663,946 |
| Nov 27, 2025 | 106.20 | 108.00 | 105.40 | 105.80 | 105.80 | 0.28% | 3,830,971 |
| Nov 26, 2025 | 106.20 | 106.30 | 104.90 | 105.50 | 105.50 | -0.47% | 2,926,124 |
| Nov 25, 2025 | 106.90 | 108.20 | 105.80 | 106.00 | 106.00 | -0.66% | 3,264,762 |
| Nov 24, 2025 | 108.00 | 108.50 | 106.00 | 106.70 | 106.70 | -0.74% | 3,078,330 |
| Nov 21, 2025 | 106.10 | 107.50 | 105.60 | 107.50 | 107.50 | 0.56% | 2,008,773 |
| Nov 20, 2025 | 106.80 | 107.70 | 106.10 | 106.90 | 106.90 | 0.75% | 2,044,963 |
| Nov 19, 2025 | 105.10 | 106.70 | 104.70 | 106.10 | 106.10 | 1.43% | 2,920,825 |
| Nov 18, 2025 | 105.00 | 106.60 | 103.60 | 104.60 | 104.60 | -1.23% | 2,188,695 |
| Nov 17, 2025 | 104.60 | 106.80 | 104.60 | 105.90 | 105.90 | 1.63% | 2,071,976 |
| Nov 14, 2025 | 104.60 | 105.00 | 102.80 | 104.20 | 104.20 | -0.29% | 2,148,259 |
| Nov 13, 2025 | 103.60 | 105.10 | 103.40 | 104.50 | 104.50 | 0.87% | 3,222,797 |
| Nov 12, 2025 | 105.50 | 106.10 | 103.40 | 103.60 | 103.60 | -0.86% | 2,736,316 |
| Nov 11, 2025 | 107.20 | 107.90 | 101.90 | 104.50 | 104.50 | -2.61% | 3,551,513 |
| Nov 10, 2025 | 109.00 | 109.40 | 106.60 | 107.30 | 107.30 | -0.92% | 3,079,581 |
| Nov 7, 2025 | 112.10 | 112.20 | 107.20 | 108.30 | 108.30 | -3.39% | 4,128,867 |
| Nov 6, 2025 | 113.20 | 113.50 | 111.70 | 112.10 | 112.10 | -0.53% | 2,564,306 |
| Nov 5, 2025 | 112.20 | 114.00 | 111.10 | 112.70 | 112.70 | 0.54% | 3,147,025 |
| Nov 4, 2025 | 113.00 | 113.90 | 111.50 | 112.10 | 112.10 | -0.80% | 2,692,274 |
| Nov 3, 2025 | 111.90 | 114.90 | 111.90 | 113.00 | 113.00 | 2.17% | 4,804,910 |
| Oct 31, 2025 | 107.20 | 110.90 | 106.70 | 110.60 | 110.60 | 2.79% | 4,828,610 |
| Oct 30, 2025 | 107.90 | 108.60 | 106.80 | 107.60 | 107.60 | -0.28% | 3,700,033 |
| Oct 28, 2025 | 109.30 | 109.30 | 107.30 | 107.90 | 107.90 | -1.55% | 2,157,564 |
| Oct 27, 2025 | 110.60 | 111.70 | 109.20 | 109.60 | 109.60 | -1.62% | 4,621,097 |
| Oct 24, 2025 | 107.40 | 112.00 | 106.60 | 111.40 | 111.40 | 5.00% | 8,129,773 |
| Oct 23, 2025 | 106.00 | 107.20 | 105.40 | 106.10 | 106.10 | 0.28% | 4,360,262 |
| Oct 22, 2025 | 106.90 | 108.00 | 105.10 | 105.80 | 105.80 | -0.75% | 5,896,814 |
| Oct 21, 2025 | 108.20 | 108.30 | 105.90 | 106.60 | 106.60 | -0.84% | 3,999,619 |
| Oct 20, 2025 | 106.40 | 107.60 | 103.30 | 107.50 | 107.50 | 1.61% | 5,731,986 |
| Oct 17, 2025 | 106.40 | 107.60 | 103.90 | 105.80 | 105.80 | -1.03% | 3,686,899 |