Arena Bilgisayar Sanayi ve Ticaret A.S. (IST:ARENA)
Turkey
· Delayed Price · Currency is TRY 28.08
+1.30 (4.85%)
At close: Dec 5, 2025
IST:ARENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.02 | 28.76 | 26.58 | 28.08 | 28.08 | 4.85% | 2,494,603 |
| Dec 4, 2025 | 26.58 | 27.84 | 26.52 | 26.78 | 26.78 | 1.13% | 1,536,339 |
| Dec 3, 2025 | 26.86 | 27.18 | 26.48 | 26.48 | 26.48 | -1.27% | 548,772 |
| Dec 2, 2025 | 27.20 | 27.20 | 26.64 | 26.82 | 26.82 | -0.81% | 369,019 |
| Dec 1, 2025 | 26.30 | 27.04 | 26.30 | 27.04 | 27.04 | 2.81% | 566,744 |
| Nov 28, 2025 | 26.06 | 26.70 | 26.06 | 26.30 | 26.30 | 0.54% | 558,131 |
| Nov 27, 2025 | 26.50 | 26.72 | 26.06 | 26.16 | 26.16 | -1.28% | 485,640 |
| Nov 26, 2025 | 26.90 | 27.10 | 26.50 | 26.50 | 26.50 | -0.53% | 404,806 |
| Nov 25, 2025 | 27.70 | 27.80 | 26.50 | 26.64 | 26.64 | -2.42% | 890,489 |
| Nov 24, 2025 | 26.68 | 27.40 | 26.46 | 27.30 | 27.30 | 2.32% | 823,176 |
| Nov 21, 2025 | 26.72 | 26.92 | 26.22 | 26.68 | 26.68 | -0.15% | 434,424 |
| Nov 20, 2025 | 26.88 | 27.44 | 26.64 | 26.72 | 26.72 | - | 697,264 |
| Nov 19, 2025 | 26.80 | 27.60 | 26.64 | 26.72 | 26.72 | 0.83% | 1,010,527 |
| Nov 18, 2025 | 27.40 | 27.42 | 26.50 | 26.50 | 26.50 | -3.07% | 623,059 |
| Nov 17, 2025 | 26.72 | 27.52 | 26.50 | 27.34 | 27.34 | 3.95% | 808,532 |
| Nov 14, 2025 | 26.54 | 26.64 | 26.04 | 26.30 | 26.30 | -0.60% | 636,822 |
| Nov 13, 2025 | 26.98 | 27.50 | 26.36 | 26.46 | 26.46 | -1.12% | 635,750 |
| Nov 12, 2025 | 27.42 | 27.70 | 26.74 | 26.76 | 26.76 | -2.12% | 797,070 |
| Nov 11, 2025 | 28.56 | 28.64 | 26.90 | 27.34 | 27.34 | -4.20% | 1,031,441 |
| Nov 10, 2025 | 28.68 | 28.90 | 28.54 | 28.54 | 28.54 | -0.42% | 692,241 |
| Nov 7, 2025 | 28.94 | 29.28 | 28.52 | 28.66 | 28.66 | -3.24% | 1,245,234 |
| Nov 6, 2025 | 30.64 | 30.72 | 29.46 | 29.62 | 29.62 | -2.82% | 1,317,827 |
| Nov 5, 2025 | 31.72 | 31.74 | 30.14 | 30.48 | 30.48 | -3.67% | 1,353,400 |
| Nov 4, 2025 | 31.84 | 31.86 | 30.86 | 31.64 | 31.64 | 0.76% | 1,183,305 |
| Nov 3, 2025 | 31.88 | 31.92 | 31.20 | 31.40 | 31.40 | 1.29% | 990,382 |
| Oct 31, 2025 | 30.70 | 31.16 | 30.42 | 31.00 | 31.00 | 0.98% | 699,959 |
| Oct 30, 2025 | 29.62 | 31.22 | 29.62 | 30.70 | 30.70 | 3.65% | 1,134,876 |
| Oct 28, 2025 | 29.80 | 30.04 | 29.56 | 29.62 | 29.62 | -0.47% | 215,536 |
| Oct 27, 2025 | 30.20 | 30.92 | 29.74 | 29.76 | 29.76 | -1.20% | 821,792 |
| Oct 24, 2025 | 28.82 | 30.46 | 28.82 | 30.12 | 30.12 | 4.51% | 1,307,526 |
| Oct 23, 2025 | 29.34 | 29.60 | 28.80 | 28.82 | 28.82 | -1.64% | 787,453 |
| Oct 22, 2025 | 29.42 | 29.98 | 29.16 | 29.30 | 29.30 | 0.14% | 907,737 |
| Oct 21, 2025 | 29.12 | 29.48 | 28.90 | 29.26 | 29.26 | 0.97% | 690,482 |
| Oct 20, 2025 | 29.10 | 29.32 | 28.40 | 28.98 | 28.98 | 0.28% | 948,126 |
| Oct 17, 2025 | 28.34 | 29.32 | 27.88 | 28.90 | 28.90 | 1.76% | 1,234,177 |
| Oct 16, 2025 | 29.06 | 29.40 | 28.40 | 28.40 | 28.40 | -2.14% | 1,070,805 |
| Oct 15, 2025 | 28.76 | 29.22 | 28.70 | 29.02 | 29.02 | 0.90% | 931,405 |
| Oct 14, 2025 | 30.00 | 30.18 | 28.76 | 28.76 | 28.76 | -4.01% | 1,183,348 |
| Oct 13, 2025 | 30.36 | 31.38 | 29.88 | 29.96 | 29.96 | -1.77% | 916,631 |
| Oct 10, 2025 | 30.50 | 31.74 | 30.40 | 30.50 | 30.50 | 0.33% | 1,505,943 |
| Oct 9, 2025 | 30.12 | 31.54 | 30.12 | 30.40 | 30.40 | 0.07% | 1,532,759 |
| Oct 8, 2025 | 30.62 | 31.38 | 30.26 | 30.38 | 30.38 | -1.62% | 946,093 |
| Oct 7, 2025 | 30.08 | 31.16 | 29.94 | 30.88 | 30.88 | 2.80% | 1,065,303 |
| Oct 6, 2025 | 30.52 | 30.98 | 29.98 | 30.04 | 30.04 | -0.33% | 1,061,207 |
| Oct 3, 2025 | 31.58 | 31.58 | 30.14 | 30.14 | 30.14 | -3.15% | 670,631 |
| Oct 2, 2025 | 30.86 | 31.88 | 30.52 | 31.12 | 31.12 | 0.84% | 1,151,740 |
| Oct 1, 2025 | 30.38 | 31.08 | 30.00 | 30.86 | 30.86 | 2.05% | 877,076 |
| Sep 30, 2025 | 30.80 | 31.26 | 30.24 | 30.24 | 30.24 | -1.82% | 991,825 |
| Sep 29, 2025 | 32.00 | 32.08 | 30.80 | 30.80 | 30.80 | -3.63% | 911,256 |
| Sep 26, 2025 | 32.30 | 32.52 | 31.74 | 31.96 | 31.96 | -0.81% | 944,884 |
| Sep 25, 2025 | 33.04 | 33.04 | 32.10 | 32.22 | 32.22 | -1.47% | 1,086,043 |
| Sep 24, 2025 | 33.00 | 33.20 | 32.02 | 32.70 | 32.70 | -0.55% | 1,273,826 |
| Sep 23, 2025 | 33.84 | 33.84 | 32.74 | 32.88 | 32.88 | -2.89% | 1,267,752 |
| Sep 22, 2025 | 34.66 | 34.66 | 33.66 | 33.86 | 33.86 | 0.47% | 1,217,830 |
| Sep 19, 2025 | 33.20 | 33.74 | 32.70 | 33.70 | 33.70 | 1.51% | 1,201,239 |
| Sep 18, 2025 | 33.82 | 34.22 | 33.10 | 33.20 | 33.20 | -0.90% | 1,323,743 |
| Sep 17, 2025 | 34.12 | 34.36 | 33.50 | 33.50 | 33.50 | -1.82% | 1,266,772 |
| Sep 16, 2025 | 32.14 | 35.20 | 32.08 | 34.12 | 34.12 | 6.56% | 2,445,679 |
| Sep 15, 2025 | 30.36 | 32.10 | 29.68 | 32.02 | 32.02 | 6.52% | 1,805,578 |
| Sep 12, 2025 | 30.72 | 31.00 | 29.90 | 30.06 | 30.06 | -1.83% | 1,188,328 |
| Sep 11, 2025 | 31.50 | 31.90 | 30.62 | 30.62 | 30.62 | -1.92% | 1,238,477 |
| Sep 10, 2025 | 32.08 | 32.38 | 31.16 | 31.22 | 31.22 | -2.13% | 1,373,432 |
| Sep 9, 2025 | 32.50 | 33.28 | 31.62 | 31.90 | 31.90 | 0.06% | 2,096,667 |
| Sep 8, 2025 | 31.72 | 32.78 | 31.38 | 31.88 | 31.88 | -0.62% | 2,082,020 |
| Sep 5, 2025 | 33.46 | 33.74 | 32.00 | 32.08 | 32.08 | -3.66% | 1,736,889 |
| Sep 4, 2025 | 32.90 | 33.74 | 32.90 | 33.30 | 33.30 | 1.22% | 1,042,488 |
| Sep 3, 2025 | 32.86 | 33.28 | 32.50 | 32.90 | 32.90 | 0.12% | 1,310,148 |
| Sep 2, 2025 | 34.34 | 34.48 | 31.88 | 32.86 | 32.86 | -3.86% | 2,380,682 |
| Sep 1, 2025 | 34.26 | 34.76 | 34.00 | 34.18 | 34.18 | -0.23% | 1,578,074 |
| Aug 29, 2025 | 35.60 | 35.90 | 34.16 | 34.26 | 34.26 | -3.27% | 2,094,753 |
| Aug 28, 2025 | 35.80 | 36.14 | 35.42 | 35.42 | 35.42 | -0.28% | 1,180,422 |
| Aug 27, 2025 | 36.20 | 36.88 | 35.42 | 35.52 | 35.52 | -1.88% | 1,281,954 |
| Aug 26, 2025 | 36.66 | 37.04 | 35.90 | 36.20 | 36.20 | -1.47% | 1,876,091 |
| Aug 25, 2025 | 36.04 | 37.28 | 36.04 | 36.74 | 36.74 | 2.40% | 2,173,595 |
| Aug 22, 2025 | 35.46 | 36.56 | 35.38 | 35.88 | 35.88 | 1.47% | 2,128,603 |
| Aug 21, 2025 | 35.08 | 35.78 | 35.08 | 35.36 | 35.36 | 0.80% | 1,696,209 |
| Aug 20, 2025 | 34.80 | 35.44 | 34.20 | 35.08 | 35.08 | 1.39% | 1,720,575 |
| Aug 19, 2025 | 33.96 | 35.12 | 33.96 | 34.60 | 34.60 | 2.06% | 2,730,856 |
| Aug 18, 2025 | 34.80 | 35.10 | 33.58 | 33.90 | 33.90 | -2.59% | 2,876,713 |
| Aug 15, 2025 | 35.14 | 35.46 | 34.74 | 34.80 | 34.80 | -0.97% | 1,414,841 |
| Aug 14, 2025 | 34.84 | 35.92 | 34.66 | 35.14 | 35.14 | 0.86% | 1,935,821 |
| Aug 13, 2025 | 35.28 | 35.62 | 34.82 | 34.84 | 34.84 | -1.25% | 1,715,084 |
| Aug 12, 2025 | 36.58 | 36.70 | 35.00 | 35.28 | 35.28 | -2.81% | 2,117,885 |
| Aug 11, 2025 | 37.90 | 37.94 | 35.62 | 36.30 | 36.30 | -7.21% | 5,441,172 |
| Aug 8, 2025 | 39.50 | 39.96 | 39.10 | 39.12 | 39.12 | -1.16% | 1,642,937 |
| Aug 7, 2025 | 39.74 | 40.40 | 39.56 | 39.58 | 39.58 | -0.45% | 2,114,058 |
| Aug 6, 2025 | 39.14 | 40.98 | 38.88 | 39.76 | 39.76 | 1.58% | 3,155,282 |
| Aug 5, 2025 | 40.32 | 40.42 | 38.98 | 39.14 | 39.14 | -2.93% | 2,360,317 |
| Aug 4, 2025 | 40.98 | 41.40 | 40.22 | 40.32 | 40.32 | -1.61% | 2,596,210 |
| Aug 1, 2025 | 39.94 | 41.78 | 38.90 | 40.98 | 40.98 | 2.60% | 5,459,040 |
| Jul 31, 2025 | 37.00 | 40.38 | 37.00 | 39.94 | 39.94 | 8.18% | 7,097,080 |
| Jul 30, 2025 | 36.90 | 37.40 | 36.34 | 36.92 | 36.92 | 0.05% | 1,684,365 |
| Jul 29, 2025 | 37.80 | 38.30 | 36.66 | 36.90 | 36.90 | -2.38% | 1,943,633 |
| Jul 28, 2025 | 38.34 | 38.82 | 37.80 | 37.80 | 37.80 | -1.15% | 1,378,366 |
| Jul 25, 2025 | 37.96 | 39.06 | 37.94 | 38.24 | 38.24 | 0.68% | 2,345,132 |
| Jul 24, 2025 | 37.92 | 38.54 | 37.82 | 37.98 | 37.98 | 0.64% | 1,491,275 |
| Jul 23, 2025 | 38.56 | 38.76 | 37.74 | 37.74 | 37.74 | -1.72% | 2,553,086 |
| Jul 22, 2025 | 36.76 | 39.00 | 36.60 | 38.40 | 38.40 | 4.69% | 4,599,547 |
| Jul 21, 2025 | 36.12 | 36.96 | 35.84 | 36.68 | 36.68 | 2.80% | 2,582,079 |
| Jul 18, 2025 | 35.76 | 36.18 | 35.34 | 35.68 | 35.68 | -0.22% | 1,664,772 |