ARF Bio Yenilenebilir Enerji Üretim A.S. (IST:ARFYE)
Turkey
· Delayed Price · Currency is TRY 33.28
+0.28 (0.85%)
Last updated: Apr 29, 2026, 10:10 AM GMT+3
IST:ARFYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.46 | 34.46 | 32.76 | 33.00 | 33.00 | -4.13% | 9,360,997 |
| Apr 27, 2026 | 32.22 | 34.50 | 32.22 | 34.42 | 34.42 | 6.96% | 12,889,525 |
| Apr 24, 2026 | 32.34 | 33.42 | 31.72 | 32.18 | 32.18 | 0.75% | 10,144,760 |
| Apr 22, 2026 | 32.00 | 32.50 | 30.72 | 31.94 | 31.94 | -0.06% | 10,643,687 |
| Apr 21, 2026 | 31.90 | 33.40 | 31.64 | 31.96 | 31.96 | 0.19% | 13,736,720 |
| Apr 20, 2026 | 32.70 | 35.92 | 31.90 | 31.90 | 31.90 | -2.86% | 25,271,400 |
| Apr 17, 2026 | 29.90 | 32.84 | 29.86 | 32.84 | 32.84 | 9.98% | 24,665,520 |
| Apr 16, 2026 | 30.44 | 30.86 | 29.58 | 29.86 | 29.86 | -0.20% | 7,885,273 |
| Apr 15, 2026 | 29.56 | 30.36 | 28.10 | 29.92 | 29.92 | 1.22% | 12,511,030 |
| Apr 14, 2026 | 31.08 | 31.14 | 29.26 | 29.56 | 29.56 | -3.02% | 12,566,190 |
| Apr 13, 2026 | 27.72 | 30.48 | 26.74 | 30.48 | 30.48 | 9.96% | 29,409,770 |
| Apr 10, 2026 | 27.92 | 28.38 | 27.50 | 27.72 | 27.72 | -0.57% | 5,495,622 |
| Apr 9, 2026 | 27.08 | 29.08 | 26.74 | 27.88 | 27.88 | 2.27% | 12,678,550 |
| Apr 8, 2026 | 27.40 | 28.18 | 27.00 | 27.26 | 27.26 | 2.87% | 6,570,629 |
| Apr 7, 2026 | 27.40 | 28.60 | 26.32 | 26.50 | 26.50 | -3.07% | 9,991,871 |
| Apr 6, 2026 | 28.72 | 29.36 | 27.30 | 27.34 | 27.34 | -3.60% | 9,128,941 |
| Apr 3, 2026 | 28.40 | 29.90 | 28.00 | 28.36 | 28.36 | -0.14% | 11,322,260 |
| Apr 2, 2026 | 27.52 | 29.26 | 27.10 | 28.40 | 28.40 | 3.20% | 19,065,980 |
| Apr 1, 2026 | 26.72 | 28.98 | 26.00 | 27.52 | 27.52 | 2.99% | 20,343,260 |
| Mar 31, 2026 | 24.42 | 26.72 | 23.80 | 26.72 | 26.72 | 9.96% | 13,175,410 |
| Mar 30, 2026 | 24.48 | 25.36 | 23.60 | 24.30 | 24.30 | 1.08% | 8,858,816 |
| Mar 27, 2026 | 24.94 | 25.80 | 23.78 | 24.04 | 24.04 | -4.30% | 6,470,312 |
| Mar 26, 2026 | 27.34 | 27.38 | 24.70 | 25.12 | 25.12 | -8.12% | 8,922,902 |
| Mar 25, 2026 | 27.00 | 28.76 | 26.70 | 27.34 | 27.34 | 1.41% | 12,014,500 |
| Mar 24, 2026 | 27.98 | 28.30 | 26.68 | 26.96 | 26.96 | -2.03% | 15,928,240 |
| Mar 23, 2026 | 25.02 | 27.52 | 24.88 | 27.52 | 27.52 | 9.99% | 22,778,080 |
| Mar 19, 2026 | 25.10 | 25.68 | 24.74 | 25.02 | 25.02 | -0.32% | 3,330,389 |
| Mar 18, 2026 | 25.32 | 25.86 | 25.00 | 25.10 | 25.10 | -0.63% | 6,820,444 |
| Mar 17, 2026 | 24.36 | 25.90 | 23.82 | 25.26 | 25.26 | 4.90% | 12,020,650 |
| Mar 16, 2026 | 24.08 | 24.60 | 23.30 | 24.08 | 24.08 | 0.08% | 4,633,971 |
| Mar 13, 2026 | 24.48 | 24.48 | 23.46 | 24.06 | 24.06 | -1.72% | 4,665,632 |
| Mar 12, 2026 | 24.22 | 25.30 | 23.88 | 24.48 | 24.48 | 0.41% | 6,339,878 |
| Mar 11, 2026 | 24.76 | 24.94 | 23.94 | 24.38 | 24.38 | -1.77% | 6,523,870 |
| Mar 10, 2026 | 23.30 | 24.92 | 23.00 | 24.82 | 24.82 | 9.15% | 7,939,786 |
| Mar 9, 2026 | 23.00 | 23.30 | 22.06 | 22.74 | 22.74 | 0.18% | 4,873,348 |
| Mar 6, 2026 | 23.92 | 23.94 | 22.50 | 22.70 | 22.70 | -5.02% | 5,426,146 |
| Mar 5, 2026 | 23.90 | 24.70 | 23.84 | 23.90 | 23.90 | 0.42% | 5,891,079 |
| Mar 4, 2026 | 23.08 | 23.80 | 22.58 | 23.80 | 23.80 | 4.02% | 7,605,954 |
| Mar 3, 2026 | 23.70 | 24.52 | 22.64 | 22.88 | 22.88 | -3.46% | 7,027,128 |
| Mar 2, 2026 | 22.46 | 23.84 | 22.46 | 23.70 | 23.70 | -4.97% | 8,021,496 |
| Feb 27, 2026 | 25.06 | 26.12 | 23.86 | 24.94 | 24.94 | -0.95% | 22,576,820 |
| Feb 26, 2026 | 22.94 | 25.18 | 22.78 | 25.18 | 25.18 | 9.96% | 19,781,100 |
| Feb 25, 2026 | 24.70 | 24.98 | 22.86 | 22.90 | 22.90 | -7.21% | 9,195,301 |
| Feb 24, 2026 | 25.10 | 25.54 | 24.40 | 24.68 | 24.68 | -2.06% | 7,398,678 |
| Feb 23, 2026 | 26.24 | 26.60 | 25.20 | 25.20 | 25.20 | -3.08% | 9,253,465 |
| Feb 20, 2026 | 27.20 | 27.58 | 25.48 | 26.00 | 26.00 | -4.13% | 19,259,630 |
| Feb 19, 2026 | 30.02 | 30.18 | 27.12 | 27.12 | 27.12 | -9.96% | 13,846,170 |
| Feb 18, 2026 | 29.94 | 31.10 | 29.60 | 30.12 | 30.12 | 0.67% | 15,597,240 |
| Feb 17, 2026 | 29.98 | 30.38 | 29.44 | 29.92 | 29.92 | -0.20% | 10,957,750 |
| Feb 16, 2026 | 30.20 | 30.50 | 29.52 | 29.98 | 29.98 | -0.40% | 9,828,553 |
| Feb 13, 2026 | 30.70 | 31.86 | 29.84 | 30.10 | 30.10 | -1.63% | 18,951,790 |
| Feb 12, 2026 | 30.98 | 31.24 | 30.10 | 30.60 | 30.60 | -1.35% | 10,385,560 |
| Feb 11, 2026 | 31.86 | 32.04 | 29.72 | 31.02 | 31.02 | -3.84% | 25,517,400 |
| Feb 10, 2026 | 31.30 | 32.90 | 30.42 | 32.26 | 32.26 | 3.07% | 46,038,010 |
| Feb 9, 2026 | 28.62 | 31.30 | 28.60 | 31.30 | 31.30 | 9.98% | 27,286,360 |
| Feb 6, 2026 | 28.66 | 29.38 | 28.28 | 28.46 | 28.46 | -0.28% | 7,343,280 |
| Feb 5, 2026 | 29.58 | 29.60 | 28.36 | 28.54 | 28.54 | -3.52% | 10,517,650 |
| Feb 4, 2026 | 30.38 | 31.36 | 29.50 | 29.58 | 29.58 | -0.74% | 26,755,530 |
| Feb 3, 2026 | 28.48 | 30.40 | 28.48 | 29.80 | 29.80 | 4.34% | 28,185,600 |
| Feb 2, 2026 | 28.10 | 29.34 | 27.88 | 28.56 | 28.56 | -0.28% | 17,365,910 |
| Jan 30, 2026 | 28.90 | 29.60 | 28.42 | 28.64 | 28.64 | -1.24% | 13,053,680 |
| Jan 29, 2026 | 30.54 | 30.66 | 29.00 | 29.00 | 29.00 | -4.86% | 17,851,800 |
| Jan 28, 2026 | 31.20 | 31.70 | 30.48 | 30.48 | 30.48 | -2.06% | 20,538,870 |
| Jan 27, 2026 | 30.60 | 32.42 | 30.00 | 31.12 | 31.12 | 2.64% | 37,344,000 |
| Jan 26, 2026 | 33.32 | 34.44 | 30.14 | 30.32 | 30.32 | -7.90% | 44,808,780 |
| Jan 23, 2026 | 30.50 | 32.92 | 30.12 | 32.92 | 32.92 | 9.95% | 60,990,970 |
| Jan 22, 2026 | 29.02 | 31.24 | 28.16 | 29.94 | 29.94 | 3.24% | 51,350,800 |
| Jan 21, 2026 | 30.00 | 31.14 | 28.98 | 29.00 | 29.00 | -4.92% | 37,951,310 |
| Jan 20, 2026 | 29.20 | 31.48 | 29.18 | 30.50 | 30.50 | 4.81% | 52,465,450 |
| Jan 19, 2026 | 29.30 | 31.32 | 28.70 | 29.10 | 29.10 | -4.53% | 39,814,210 |
| Jan 16, 2026 | 34.00 | 34.30 | 30.48 | 30.48 | 30.48 | -9.98% | 65,324,390 |
| Jan 15, 2026 | 36.48 | 39.34 | 33.60 | 33.86 | 33.86 | -5.37% | 99,422,600 |
| Jan 14, 2026 | 36.60 | 41.00 | 34.12 | 35.78 | 35.78 | -5.59% | 98,652,230 |
| Jan 13, 2026 | 36.50 | 37.90 | 35.52 | 37.90 | 37.90 | 9.98% | 16,997,390 |
| Jan 12, 2026 | 32.56 | 34.46 | 31.00 | 34.46 | 34.46 | 9.96% | 41,680,420 |
| Jan 9, 2026 | 31.34 | 31.34 | 27.02 | 31.34 | 31.34 | 9.96% | 48,966,770 |
| Jan 8, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 9.95% | 4,855,050 |
| Jan 7, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 9.92% | 1,318,143 |
| Jan 6, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 9.98% | 338,871 |