Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey
· Delayed Price · Currency is TRY 133.40
+3.30 (2.54%)
Last updated: Apr 29, 2026, 2:20 PM GMT+3
IST:ARMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.20 | 132.00 | 118.50 | 130.10 | 130.10 | -0.08% | 1,736,228 |
| Apr 27, 2026 | 130.20 | 134.20 | 130.20 | 130.20 | 130.20 | -9.96% | 430,309 |
| Apr 24, 2026 | 145.10 | 150.00 | 144.50 | 144.60 | 144.60 | -0.28% | 635,095 |
| Apr 22, 2026 | 140.00 | 150.00 | 140.00 | 145.00 | 145.00 | 3.87% | 1,100,439 |
| Apr 21, 2026 | 145.40 | 146.50 | 139.00 | 139.60 | 139.60 | -3.86% | 551,694 |
| Apr 20, 2026 | 147.30 | 149.90 | 145.20 | 145.20 | 145.20 | -1.56% | 722,573 |
| Apr 17, 2026 | 147.00 | 149.80 | 143.10 | 147.50 | 147.50 | 0.61% | 1,282,386 |
| Apr 16, 2026 | 148.20 | 150.10 | 145.60 | 146.60 | 146.60 | -1.08% | 848,006 |
| Apr 15, 2026 | 149.80 | 158.00 | 146.30 | 148.20 | 148.20 | -1.07% | 2,134,291 |
| Apr 14, 2026 | 150.60 | 152.00 | 144.90 | 149.80 | 149.80 | 0.47% | 1,466,497 |
| Apr 13, 2026 | 147.30 | 153.40 | 145.50 | 149.10 | 149.10 | 1.02% | 2,089,758 |
| Apr 10, 2026 | 147.20 | 155.30 | 147.20 | 147.60 | 147.60 | 0.27% | 2,235,697 |
| Apr 9, 2026 | 141.50 | 151.00 | 139.50 | 147.20 | 147.20 | 4.47% | 3,362,640 |
| Apr 8, 2026 | 132.90 | 141.50 | 132.60 | 140.90 | 140.90 | 8.38% | 2,574,674 |
| Apr 7, 2026 | 124.60 | 132.20 | 120.00 | 130.00 | 130.00 | 4.25% | 3,072,081 |
| Apr 6, 2026 | 116.10 | 127.00 | 115.00 | 124.70 | 124.70 | 7.41% | 2,821,379 |
| Apr 3, 2026 | 109.90 | 116.90 | 109.00 | 116.10 | 116.10 | 8.71% | 5,809,810 |
| Apr 2, 2026 | 99.00 | 106.80 | 95.55 | 106.80 | 106.80 | 9.99% | 2,645,561 |
| Apr 1, 2026 | 91.50 | 97.50 | 91.50 | 97.10 | 97.10 | 6.70% | 2,094,144 |
| Mar 31, 2026 | 87.55 | 91.65 | 87.35 | 91.00 | 91.00 | 4.24% | 1,432,738 |
| Mar 30, 2026 | 86.50 | 93.00 | 86.30 | 87.30 | 87.30 | 1.16% | 2,085,811 |
| Mar 27, 2026 | 82.50 | 87.50 | 82.50 | 86.30 | 86.30 | 5.50% | 1,928,122 |
| Mar 26, 2026 | 81.50 | 82.95 | 76.85 | 81.80 | 81.80 | 0.37% | 1,155,026 |
| Mar 25, 2026 | 82.60 | 82.60 | 79.85 | 81.50 | 81.50 | 1.05% | 813,138 |
| Mar 24, 2026 | 81.15 | 81.55 | 78.30 | 80.65 | 80.65 | - | 652,636 |
| Mar 23, 2026 | 81.80 | 84.00 | 80.05 | 80.65 | 80.65 | -0.43% | 1,233,433 |
| Mar 19, 2026 | 80.00 | 81.90 | 80.00 | 81.00 | 81.00 | 1.82% | 282,839 |
| Mar 18, 2026 | 79.15 | 85.40 | 79.00 | 79.55 | 79.55 | 0.70% | 2,044,179 |
| Mar 17, 2026 | 72.30 | 79.50 | 66.25 | 79.00 | 79.00 | 9.27% | 2,378,075 |
| Mar 16, 2026 | 75.60 | 78.00 | 72.05 | 72.30 | 72.30 | -4.37% | 577,801 |
| Mar 13, 2026 | 76.85 | 79.30 | 72.20 | 75.60 | 75.60 | -1.63% | 1,481,643 |
| Mar 12, 2026 | 77.00 | 79.65 | 76.80 | 76.85 | 76.85 | -1.47% | 725,038 |
| Mar 11, 2026 | 79.00 | 79.75 | 77.20 | 78.00 | 78.00 | -0.64% | 459,757 |
| Mar 10, 2026 | 79.10 | 81.15 | 78.50 | 78.50 | 78.50 | 0.64% | 688,802 |
| 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 |