Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey
· Delayed Price · Currency is TRY 42.50
+0.80 (1.92%)
At close: Dec 5, 2025
IST:ARMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.70 | 42.68 | 41.42 | 42.50 | 42.50 | 1.92% | 2,332,424 |
| Dec 4, 2025 | 42.36 | 43.28 | 41.60 | 41.70 | 41.70 | -1.56% | 2,169,661 |
| Dec 3, 2025 | 42.44 | 42.90 | 42.22 | 42.36 | 42.36 | 0.09% | 1,445,176 |
| Dec 2, 2025 | 41.52 | 42.72 | 41.00 | 42.32 | 42.32 | 2.17% | 2,705,766 |
| Dec 1, 2025 | 40.10 | 41.66 | 39.92 | 41.42 | 41.42 | 3.29% | 1,990,027 |
| Nov 28, 2025 | 40.30 | 41.30 | 39.62 | 40.10 | 40.10 | -0.50% | 1,675,068 |
| Nov 27, 2025 | 42.66 | 43.30 | 40.30 | 40.30 | 40.30 | -5.44% | 1,893,204 |
| Nov 26, 2025 | 42.04 | 42.62 | 41.04 | 42.62 | 42.62 | 1.52% | 3,120,802 |
| Nov 25, 2025 | 41.52 | 42.56 | 41.26 | 41.98 | 41.98 | 1.16% | 3,884,590 |
| Nov 24, 2025 | 41.46 | 41.70 | 40.62 | 41.50 | 41.50 | 0.10% | 2,759,416 |
| Nov 21, 2025 | 39.04 | 41.48 | 39.04 | 41.46 | 41.46 | 6.31% | 5,845,130 |
| Nov 20, 2025 | 39.00 | 39.02 | 38.14 | 39.00 | 39.00 | 1.14% | 1,816,663 |
| Nov 19, 2025 | 37.64 | 38.98 | 37.64 | 38.56 | 38.56 | 1.90% | 2,361,406 |
| Nov 18, 2025 | 38.00 | 38.30 | 37.46 | 37.84 | 37.84 | 1.28% | 3,066,914 |
| Nov 17, 2025 | 36.18 | 37.38 | 36.18 | 37.36 | 37.36 | 3.43% | 2,048,385 |
| Nov 14, 2025 | 36.24 | 36.46 | 35.64 | 36.12 | 36.12 | -0.17% | 1,616,549 |
| Nov 13, 2025 | 36.02 | 36.84 | 35.06 | 36.18 | 36.18 | 0.44% | 4,639,120 |
| Nov 12, 2025 | 36.70 | 36.92 | 34.68 | 36.02 | 36.02 | -1.85% | 2,973,771 |
| Nov 11, 2025 | 36.50 | 37.30 | 36.24 | 36.70 | 36.70 | 0.55% | 4,605,166 |
| Nov 10, 2025 | 36.20 | 36.86 | 35.86 | 36.50 | 36.50 | 0.83% | 2,165,816 |
| Nov 7, 2025 | 37.44 | 37.90 | 36.20 | 36.20 | 36.20 | -2.69% | 2,636,790 |
| Nov 6, 2025 | 37.30 | 37.60 | 36.92 | 37.20 | 37.20 | - | 2,119,082 |
| Nov 5, 2025 | 36.88 | 37.38 | 36.40 | 37.20 | 37.20 | 1.31% | 2,194,069 |
| Nov 4, 2025 | 37.00 | 37.18 | 36.34 | 36.72 | 36.72 | -0.76% | 1,711,056 |
| Nov 3, 2025 | 37.40 | 37.50 | 36.90 | 37.00 | 37.00 | -0.54% | 2,561,877 |
| Oct 31, 2025 | 38.38 | 38.38 | 37.00 | 37.20 | 37.20 | -3.12% | 2,479,449 |
| Oct 30, 2025 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 4.07% | 6,309,902 |
| Oct 28, 2025 | 37.06 | 37.32 | 36.90 | 36.90 | 36.90 | -0.43% | 877,123 |
| Oct 27, 2025 | 37.24 | 37.72 | 36.88 | 37.06 | 37.06 | -0.11% | 2,368,905 |
| Oct 24, 2025 | 37.80 | 37.98 | 36.98 | 37.10 | 37.10 | -1.38% | 3,768,808 |
| Oct 23, 2025 | 37.06 | 38.50 | 36.68 | 37.62 | 37.62 | 1.57% | 9,302,949 |
| Oct 22, 2025 | 36.88 | 37.82 | 36.72 | 37.04 | 37.04 | 0.11% | 2,880,220 |
| Oct 21, 2025 | 37.40 | 38.30 | 36.58 | 37.00 | 37.00 | 0.27% | 4,355,340 |
| Oct 20, 2025 | 35.90 | 37.26 | 35.90 | 36.90 | 36.90 | 3.13% | 5,586,447 |
| Oct 17, 2025 | 34.90 | 35.90 | 34.40 | 35.78 | 35.78 | 2.23% | 2,824,347 |
| Oct 16, 2025 | 34.96 | 36.10 | 34.86 | 35.00 | 35.00 | 0.17% | 3,789,825 |
| Oct 15, 2025 | 34.06 | 35.00 | 34.06 | 34.94 | 34.94 | 2.58% | 1,908,278 |
| Oct 14, 2025 | 34.54 | 34.86 | 34.00 | 34.06 | 34.06 | -1.33% | 1,999,011 |
| Oct 13, 2025 | 34.00 | 34.96 | 34.00 | 34.52 | 34.52 | 0.12% | 2,664,624 |
| Oct 10, 2025 | 34.10 | 34.48 | 34.04 | 34.48 | 34.48 | 1.41% | 1,189,614 |
| Oct 9, 2025 | 34.12 | 34.36 | 33.96 | 34.00 | 34.00 | 0.12% | 1,966,132 |
| Oct 8, 2025 | 34.32 | 34.48 | 33.94 | 33.96 | 33.96 | -1.05% | 2,060,775 |
| Oct 7, 2025 | 34.32 | 34.60 | 34.16 | 34.32 | 34.32 | 0.35% | 1,633,967 |
| Oct 6, 2025 | 34.60 | 35.34 | 34.16 | 34.20 | 34.20 | -0.70% | 4,865,423 |
| Oct 3, 2025 | 34.68 | 35.44 | 34.30 | 34.44 | 34.44 | -0.17% | 5,484,346 |
| Oct 2, 2025 | 34.82 | 34.98 | 33.92 | 34.50 | 34.50 | -0.86% | 2,244,578 |
| Oct 1, 2025 | 34.00 | 35.00 | 33.80 | 34.80 | 34.80 | 2.53% | 4,353,039 |
| Sep 30, 2025 | 34.30 | 34.50 | 33.78 | 33.94 | 33.94 | -0.88% | 1,643,160 |
| Sep 29, 2025 | 33.58 | 34.28 | 33.48 | 34.24 | 34.24 | 1.97% | 2,324,456 |
| Sep 26, 2025 | 34.22 | 34.48 | 33.58 | 33.58 | 33.58 | -1.81% | 1,583,231 |
| Sep 25, 2025 | 34.54 | 34.68 | 33.88 | 34.20 | 34.20 | -0.98% | 2,553,613 |
| Sep 24, 2025 | 34.74 | 34.86 | 34.12 | 34.54 | 34.54 | 0.58% | 3,387,003 |
| Sep 23, 2025 | 34.44 | 34.60 | 33.96 | 34.34 | 34.34 | -0.29% | 2,211,954 |
| Sep 22, 2025 | 34.14 | 34.58 | 34.14 | 34.44 | 34.44 | 1.83% | 2,705,467 |
| Sep 19, 2025 | 34.30 | 34.30 | 33.42 | 33.82 | 33.82 | -0.41% | 2,809,927 |
| Sep 18, 2025 | 34.30 | 34.80 | 33.76 | 33.96 | 33.96 | -0.70% | 3,158,790 |
| Sep 17, 2025 | 34.02 | 34.72 | 33.70 | 34.20 | 34.20 | 1.06% | 3,396,939 |
| Sep 16, 2025 | 33.84 | 34.14 | 33.52 | 33.84 | 33.84 | 0.95% | 4,073,763 |
| Sep 15, 2025 | 32.70 | 33.74 | 32.54 | 33.52 | 33.52 | 2.76% | 7,778,121 |
| Sep 12, 2025 | 32.72 | 32.78 | 32.44 | 32.62 | 32.62 | -0.31% | 2,197,138 |
| Sep 11, 2025 | 31.54 | 33.00 | 31.54 | 32.72 | 32.72 | 3.94% | 5,967,267 |
| Sep 10, 2025 | 31.74 | 32.14 | 31.48 | 31.48 | 31.48 | -0.19% | 1,557,693 |
| Sep 9, 2025 | 31.80 | 32.24 | 31.54 | 31.54 | 31.54 | -0.50% | 1,766,472 |
| Sep 8, 2025 | 32.78 | 32.78 | 31.38 | 31.70 | 31.70 | -4.17% | 2,024,873 |
| Sep 5, 2025 | 33.70 | 33.76 | 33.06 | 33.08 | 33.08 | -1.43% | 1,973,432 |
| Sep 4, 2025 | 33.22 | 33.84 | 33.20 | 33.56 | 33.56 | 1.27% | 2,134,391 |
| Sep 3, 2025 | 33.76 | 33.86 | 32.84 | 33.14 | 33.14 | -1.54% | 2,791,380 |
| Sep 2, 2025 | 35.08 | 35.42 | 33.26 | 33.66 | 33.66 | -4.05% | 5,587,256 |
| Sep 1, 2025 | 33.90 | 35.20 | 33.90 | 35.08 | 35.08 | 3.48% | 5,563,416 |
| Aug 29, 2025 | 34.00 | 34.48 | 33.80 | 33.90 | 33.90 | -0.29% | 2,416,566 |
| Aug 28, 2025 | 34.24 | 34.56 | 33.98 | 34.00 | 34.00 | -0.64% | 2,575,260 |
| Aug 27, 2025 | 34.80 | 35.14 | 34.20 | 34.22 | 34.22 | -0.70% | 4,002,270 |
| Aug 26, 2025 | 35.14 | 35.14 | 34.40 | 34.46 | 34.46 | -1.37% | 3,565,888 |
| Aug 25, 2025 | 34.64 | 35.02 | 34.42 | 34.94 | 34.94 | 2.10% | 6,513,832 |
| Aug 22, 2025 | 34.12 | 34.44 | 34.02 | 34.22 | 34.22 | 0.41% | 3,292,337 |
| Aug 21, 2025 | 34.16 | 34.46 | 33.94 | 34.08 | 34.08 | 0.18% | 4,027,634 |
| Aug 20, 2025 | 33.78 | 34.28 | 33.64 | 34.02 | 34.02 | 0.71% | 2,951,581 |
| Aug 19, 2025 | 34.10 | 34.28 | 33.58 | 33.78 | 33.78 | -0.59% | 3,138,719 |
| Aug 18, 2025 | 34.24 | 34.40 | 33.96 | 33.98 | 33.98 | -0.64% | 3,223,003 |
| Aug 15, 2025 | 34.02 | 34.46 | 33.68 | 34.20 | 34.20 | 0.59% | 3,031,028 |
| Aug 14, 2025 | 34.34 | 34.80 | 34.00 | 34.00 | 34.00 | -1.05% | 2,197,105 |
| Aug 13, 2025 | 35.62 | 35.78 | 34.36 | 34.36 | 34.36 | -2.77% | 3,268,283 |
| Aug 12, 2025 | 36.64 | 36.68 | 35.34 | 35.34 | 35.34 | -3.50% | 5,877,213 |
| Aug 11, 2025 | 35.72 | 37.36 | 35.72 | 36.62 | 36.62 | 3.39% | 10,363,570 |
| Aug 8, 2025 | 35.28 | 36.02 | 34.82 | 35.42 | 35.42 | 0.28% | 6,028,855 |
| Aug 7, 2025 | 35.04 | 36.36 | 34.94 | 35.32 | 35.32 | 1.15% | 6,250,482 |
| Aug 6, 2025 | 35.44 | 35.62 | 34.78 | 34.92 | 34.92 | -0.80% | 5,457,367 |
| Aug 5, 2025 | 34.20 | 35.40 | 34.08 | 35.20 | 35.20 | 3.23% | 8,943,485 |
| Aug 4, 2025 | 34.10 | 34.32 | 33.86 | 34.10 | 34.10 | 0.71% | 3,439,061 |
| Aug 1, 2025 | 34.10 | 34.20 | 33.70 | 33.86 | 33.86 | -0.65% | 2,382,940 |
| Jul 31, 2025 | 34.18 | 34.48 | 33.88 | 34.08 | 34.08 | -0.12% | 3,269,344 |
| Jul 30, 2025 | 34.10 | 35.28 | 34.04 | 34.12 | 34.12 | 0.65% | 4,276,736 |
| Jul 29, 2025 | 34.12 | 34.50 | 33.74 | 33.90 | 33.90 | -0.12% | 2,354,854 |
| Jul 28, 2025 | 33.86 | 34.16 | 33.32 | 33.94 | 33.94 | 0.41% | 2,275,601 |
| Jul 25, 2025 | 34.08 | 34.26 | 33.78 | 33.80 | 33.80 | -0.47% | 1,481,461 |
| Jul 24, 2025 | 34.20 | 34.28 | 33.72 | 33.96 | 33.96 | -0.12% | 1,778,659 |
| Jul 23, 2025 | 34.52 | 34.64 | 33.98 | 34.00 | 34.00 | -1.16% | 1,508,290 |
| Jul 22, 2025 | 34.62 | 34.90 | 34.30 | 34.40 | 34.40 | -0.06% | 2,242,273 |
| Jul 21, 2025 | 33.86 | 34.78 | 33.86 | 34.42 | 34.42 | 1.95% | 2,550,270 |
| Jul 18, 2025 | 33.92 | 34.28 | 33.70 | 33.76 | 33.76 | -0.47% | 1,720,351 |