Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey
· Delayed Price · Currency is TRY 78.00
-5.00 (-6.02%)
At close: Mar 9, 2026
IST:ARMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82.15 | 82.20 | 77.00 | 78.00 | 78.00 | -6.02% | 799,752 |
| Mar 6, 2026 | 80.25 | 85.15 | 80.25 | 83.00 | 83.00 | 3.88% | 1,550,989 |
| Mar 5, 2026 | 78.45 | 80.35 | 77.20 | 79.90 | 79.90 | 3.77% | 555,300 |
| Mar 4, 2026 | 77.10 | 79.40 | 76.85 | 77.00 | 77.00 | 0.06% | 401,751 |
| Mar 3, 2026 | 78.00 | 78.60 | 76.10 | 76.95 | 76.95 | 0.98% | 488,353 |
| Mar 2, 2026 | 77.00 | 80.00 | 75.05 | 76.20 | 76.20 | -6.79% | 1,156,100 |
| Feb 27, 2026 | 81.25 | 83.75 | 81.00 | 81.75 | 81.75 | 0.74% | 817,197 |
| Feb 26, 2026 | 80.10 | 82.45 | 77.50 | 81.15 | 81.15 | 1.44% | 593,880 |
| Feb 25, 2026 | 80.75 | 81.35 | 76.85 | 80.00 | 80.00 | -1.84% | 1,208,955 |
| Feb 24, 2026 | 82.00 | 82.25 | 80.55 | 81.50 | 81.50 | -0.61% | 470,443 |
| Feb 23, 2026 | 80.75 | 83.00 | 80.40 | 82.00 | 82.00 | 1.55% | 551,598 |
| Feb 20, 2026 | 80.10 | 84.20 | 80.10 | 80.75 | 80.75 | -1.82% | 608,557 |
| Feb 19, 2026 | 84.00 | 84.10 | 79.55 | 82.25 | 82.25 | -1.50% | 887,616 |
| Feb 18, 2026 | 86.45 | 87.15 | 82.15 | 83.50 | 83.50 | -2.91% | 751,625 |
| Feb 17, 2026 | 86.30 | 87.20 | 85.90 | 86.00 | 86.00 | -0.35% | 418,932 |
| Feb 16, 2026 | 85.50 | 87.50 | 85.50 | 86.30 | 86.30 | 0.94% | 537,673 |
| Feb 13, 2026 | 85.10 | 87.45 | 85.00 | 85.50 | 85.50 | 0.47% | 772,047 |
| Feb 12, 2026 | 85.00 | 87.90 | 84.80 | 85.10 | 85.10 | 0.65% | 918,647 |
| Feb 11, 2026 | 84.40 | 90.05 | 84.30 | 84.55 | 84.55 | 0.30% | 1,003,863 |
| Feb 10, 2026 | 87.50 | 87.70 | 83.90 | 84.30 | 84.30 | -3.10% | 1,569,364 |
| Feb 9, 2026 | 89.50 | 89.50 | 86.10 | 87.00 | 87.00 | 0.12% | 1,319,377 |
| Feb 6, 2026 | 85.60 | 92.85 | 84.65 | 86.90 | 86.90 | 1.46% | 2,389,376 |
| Feb 5, 2026 | 83.20 | 86.70 | 83.20 | 85.65 | 85.65 | 2.88% | 1,034,464 |
| Feb 4, 2026 | 82.85 | 86.25 | 82.85 | 83.25 | 83.25 | 0.48% | 1,202,856 |
| Feb 3, 2026 | 85.00 | 85.00 | 81.30 | 82.85 | 82.85 | -0.54% | 781,787 |
| Feb 2, 2026 | 83.20 | 84.15 | 81.40 | 83.30 | 83.30 | - | 805,883 |
| Jan 30, 2026 | 83.15 | 85.50 | 81.20 | 83.30 | 83.30 | 0.18% | 1,431,012 |
| Jan 29, 2026 | 80.25 | 84.20 | 80.25 | 83.15 | 83.15 | 3.61% | 1,183,226 |
| Jan 28, 2026 | 81.80 | 83.15 | 79.10 | 80.25 | 80.25 | -1.89% | 1,054,769 |
| Jan 27, 2026 | 82.25 | 84.45 | 80.10 | 81.80 | 81.80 | -0.55% | 1,337,537 |
| Jan 26, 2026 | 78.50 | 83.25 | 78.50 | 82.25 | 82.25 | 4.78% | 2,103,775 |
| Jan 23, 2026 | 86.30 | 86.30 | 78.50 | 78.50 | 78.50 | -7.27% | 2,494,467 |
| Jan 22, 2026 | 83.40 | 85.10 | 83.15 | 84.65 | 84.65 | 2.05% | 1,818,363 |
| Jan 21, 2026 | 84.15 | 86.00 | 81.00 | 82.95 | 82.95 | -1.25% | 1,740,602 |
| Jan 20, 2026 | 84.20 | 84.90 | 83.55 | 84.00 | 84.00 | -0.24% | 1,296,438 |
| Jan 19, 2026 | 84.90 | 85.50 | 84.00 | 84.20 | 84.20 | -0.47% | 1,183,805 |
| Jan 16, 2026 | 84.00 | 88.20 | 83.50 | 84.60 | 84.60 | 0.71% | 2,336,154 |
| Jan 15, 2026 | 83.35 | 85.55 | 82.95 | 84.00 | 84.00 | 0.78% | 2,219,893 |
| Jan 14, 2026 | 83.50 | 85.25 | 82.50 | 83.35 | 83.35 | -0.18% | 1,965,114 |
| Jan 13, 2026 | 82.70 | 86.05 | 82.70 | 83.50 | 83.50 | 1.03% | 2,880,769 |
| Jan 12, 2026 | 82.00 | 84.50 | 80.05 | 82.65 | 82.65 | 0.79% | 3,106,581 |
| Jan 9, 2026 | 80.90 | 83.45 | 79.50 | 82.00 | 82.00 | 1.36% | 2,363,180 |
| Jan 8, 2026 | 85.60 | 87.00 | 76.30 | 80.90 | 80.90 | -3.69% | 4,685,833 |
| Jan 7, 2026 | 79.20 | 84.10 | 78.15 | 84.00 | 84.00 | 6.33% | 3,735,579 |
| Jan 6, 2026 | 75.00 | 79.50 | 73.60 | 79.00 | 79.00 | 5.33% | 5,913,407 |
| Jan 5, 2026 | 75.30 | 78.40 | 73.40 | 75.00 | 75.00 | -0.40% | 4,996,496 |
| Jan 2, 2026 | 70.35 | 75.65 | 70.35 | 75.30 | 75.30 | 7.04% | 2,887,466 |
| Dec 31, 2025 | 72.45 | 78.00 | 69.00 | 70.35 | 70.35 | -2.90% | 6,114,173 |
| Dec 30, 2025 | 67.00 | 72.45 | 65.90 | 72.45 | 72.45 | 9.94% | 10,736,000 |
| Dec 29, 2025 | 64.00 | 65.95 | 62.15 | 65.90 | 65.90 | 2.97% | 1,736,282 |
| Dec 26, 2025 | 62.70 | 64.50 | 62.30 | 64.00 | 64.00 | 2.07% | 1,478,570 |
| Dec 25, 2025 | 62.50 | 63.70 | 61.65 | 62.70 | 62.70 | 0.32% | 1,106,909 |
| Dec 24, 2025 | 63.00 | 64.75 | 61.40 | 62.50 | 62.50 | -0.32% | 2,608,423 |
| Dec 23, 2025 | 63.20 | 66.85 | 61.30 | 62.70 | 62.70 | -0.63% | 3,408,013 |
| Dec 22, 2025 | 64.00 | 64.85 | 61.60 | 63.10 | 63.10 | -1.41% | 3,784,704 |
| Dec 19, 2025 | 60.10 | 64.55 | 60.05 | 64.00 | 64.00 | 5.70% | 3,339,486 |
| Dec 18, 2025 | 60.75 | 63.70 | 59.85 | 60.55 | 60.55 | -0.33% | 4,255,893 |
| Dec 17, 2025 | 65.60 | 66.20 | 60.45 | 60.75 | 60.75 | -7.39% | 5,070,593 |
| Dec 16, 2025 | 63.40 | 67.45 | 62.60 | 65.60 | 65.60 | 3.55% | 8,667,835 |
| Dec 15, 2025 | 58.20 | 64.00 | 55.35 | 63.35 | 63.35 | 8.85% | 10,554,940 |
| Dec 12, 2025 | 58.85 | 61.90 | 53.55 | 58.20 | 58.20 | 1.31% | 12,546,430 |
| Dec 11, 2025 | 52.30 | 57.45 | 51.90 | 57.45 | 57.45 | 9.95% | 6,158,627 |
| Dec 10, 2025 | 48.08 | 52.25 | 47.38 | 52.25 | 52.25 | 9.91% | 5,785,955 |
| Dec 9, 2025 | 44.04 | 47.86 | 44.04 | 47.54 | 47.54 | 8.09% | 5,346,217 |
| Dec 8, 2025 | 42.60 | 43.98 | 42.44 | 43.98 | 43.98 | 3.48% | 2,629,750 |
| 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 |