Skip to main content
Bagfas Bandirma Gubre Fabrikalari A.S. (IST:BAGFS)
Turkey flag Turkey · Delayed Price · Currency is TRY
33.88
-3.50 (-9.36%)
Mar 6, 2026, 1:05 PM GMT+3

IST:BAGFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202640.1641.3237.3837.3837.38-9.97%12,349,760
Mar 4, 202638.7441.7835.7041.5241.528.29%10,355,890
Mar 3, 202637.9039.0435.9638.3438.346.09%7,924,789
Mar 2, 202630.8236.7830.8236.1436.145.67%12,480,950
Feb 27, 202632.8434.8832.1834.2034.207.82%14,061,120
Feb 26, 202628.9231.7228.4031.7231.729.99%5,329,074
Feb 25, 202628.5829.8028.1028.8428.840.91%2,785,764
Feb 24, 202628.0428.7627.7628.5828.581.93%1,538,420
Feb 23, 202628.0228.9027.9028.0428.040.50%803,510
Feb 20, 202627.4428.2427.4427.9027.901.68%833,824
Feb 19, 202629.8629.9227.4027.4427.44-7.30%1,774,401
Feb 18, 202630.5830.5829.4229.6029.60-3.77%2,413,254
Feb 17, 202630.6231.2030.2430.7630.760.65%2,356,054
Feb 16, 202630.0630.8030.0630.5630.562.00%1,822,423
Feb 13, 202630.0630.1829.6029.9629.96-0.33%1,100,482
Feb 12, 202630.0030.6829.8630.0630.060.80%2,258,876
Feb 11, 202630.4230.9029.8229.8229.82-1.97%1,120,923
Feb 10, 202630.4631.0030.2230.4230.420.26%1,653,849
Feb 9, 202629.6830.5429.6830.3430.342.22%1,004,697
Feb 6, 202630.7430.8629.3229.6829.68-2.37%2,188,107
Feb 5, 202629.6630.6829.6230.4030.401.67%2,338,813
Feb 4, 202630.1030.6029.2629.9029.90-0.47%1,935,300
Feb 3, 202630.4030.7429.7830.0430.04-0.46%2,365,625
Feb 2, 202629.5032.0029.1030.1830.180.94%6,992,594
Jan 30, 202627.7430.4427.3229.9029.907.86%5,249,434
Jan 29, 202627.7228.2027.7227.7227.720.29%1,637,266
Jan 28, 202627.2027.9627.1427.6427.641.62%1,704,278
Jan 27, 202628.0828.0827.1427.2027.20-2.51%1,223,647
Jan 26, 202627.4028.2827.1827.9027.901.97%1,254,184
Jan 23, 202627.6027.6027.1427.3627.360.22%1,026,647
Jan 22, 202626.2827.3026.2827.3027.304.04%1,613,590
Jan 21, 202626.3626.6026.0626.2426.24-0.68%555,439
Jan 20, 202626.7026.9826.3026.4226.42-0.90%690,077
Jan 19, 202626.4026.8026.4026.6626.661.29%921,702
Jan 16, 202626.4226.6026.0626.3226.32-0.38%499,578
Jan 15, 202625.9026.5225.8226.4226.422.24%982,028
Jan 14, 202626.3026.3825.7025.8425.84-1.30%750,587
Jan 13, 202625.6026.1825.4626.1826.182.59%860,270
Jan 12, 202625.7025.8625.4825.5225.52-686,767
Jan 9, 202625.7025.9625.4825.5225.52-0.62%999,144
Jan 8, 202626.5026.5425.3025.6825.68-2.36%1,000,362
Jan 7, 202625.9027.3825.9026.3026.301.62%2,748,558
Jan 6, 202625.8026.1825.4825.8825.880.39%1,126,189
Jan 5, 202626.0226.0825.6825.7825.78-0.85%484,928
Jan 2, 202625.6426.1025.6026.0026.001.40%520,908
Dec 31, 202525.4425.7425.4025.6425.640.79%327,274
Dec 30, 202525.3225.4424.8625.4425.440.47%527,052
Dec 29, 202526.0826.0825.3225.3225.32-2.62%552,178
Dec 26, 202527.1827.1826.0026.0026.00-3.63%990,700
Dec 25, 202526.9027.4226.8226.9826.980.52%756,117
Dec 24, 202526.4227.2426.0226.8426.841.67%1,309,342
Dec 23, 202526.0627.1825.4826.4026.401.85%2,353,640
Dec 22, 202526.8626.8625.9225.9225.92-2.78%553,722
Dec 19, 202526.5026.6826.2626.6626.660.91%568,459
Dec 18, 202526.7026.7826.3826.4226.42-0.90%566,881
Dec 17, 202527.1027.1226.5026.6626.66-1.33%918,718
Dec 16, 202527.2427.4826.9227.0227.02-1.31%576,022
Dec 15, 202527.5027.6227.1027.3827.38-0.07%653,039
Dec 12, 202527.3427.9227.2227.4027.400.22%657,496
Dec 11, 202527.5027.5827.3027.3427.340.29%517,933
Dec 10, 202527.9827.9827.1827.2627.26-1.80%631,477
Dec 9, 202527.8427.8827.3027.7627.760.80%557,777
Dec 8, 202527.1027.8627.1027.5427.542.15%760,810
Dec 5, 202526.7027.0226.6826.9626.960.60%496,995
Dec 4, 202527.3027.4226.8026.8026.80-1.47%516,846
Dec 3, 202527.6027.7027.0027.2027.20-0.95%822,567
Dec 2, 202527.7628.0027.3427.4627.46-1.08%853,663
Dec 1, 202527.0027.8027.0027.7627.762.81%678,119
Nov 28, 202527.0027.1626.8627.0027.000.07%631,234
Nov 27, 202526.5027.4026.5026.9826.98-0.88%1,142,415
Nov 26, 202527.7228.3827.2227.2227.22-1.38%1,547,414
Nov 25, 202528.9229.1027.6027.6027.60-4.23%1,412,659
Nov 24, 202529.1229.1628.5628.8228.82-1.17%1,282,788
Nov 21, 202530.4030.7029.1629.1629.16-4.14%2,474,655
Nov 20, 202528.8830.7628.6430.4230.426.22%6,040,337
Nov 19, 202528.7829.2028.6228.6428.64-0.28%604,490
Nov 18, 202528.9629.4628.7028.7228.72-1.51%618,720
Nov 17, 202528.5829.5028.5629.1629.162.03%1,221,574
Nov 14, 202528.6228.7228.1428.5828.580.07%652,039
Nov 13, 202529.1829.1828.4828.5628.56-0.21%873,471
Nov 12, 202529.7829.7828.5228.6228.62-2.45%1,491,210
Nov 11, 202532.0032.1029.3429.3429.34-9.94%3,915,878
Nov 10, 202532.6833.6232.3832.5832.580.37%1,644,674
Nov 7, 202533.7034.1832.1432.4632.46-3.57%1,107,188
Nov 6, 202534.6434.6433.6633.6633.66-2.15%804,645
Nov 5, 202533.9834.9033.4834.4034.401.47%1,800,938
Nov 4, 202534.4034.5433.5633.9033.90-1.85%880,578
Nov 3, 202535.0035.8434.5034.5434.540.23%1,334,660
Oct 31, 202533.8634.8433.8034.4634.461.77%1,239,910
Oct 30, 202534.4834.8433.7233.8633.86-1.80%1,138,876
Oct 28, 202534.8035.9834.4834.4834.48-1.77%1,274,560
Oct 27, 202533.0435.7832.8835.1035.105.91%3,993,957
Oct 24, 202532.5633.3831.8033.1433.140.30%2,474,680
Oct 23, 202531.0033.7430.9633.0433.046.51%4,532,426
Oct 22, 202531.4631.6631.0231.0231.02-0.89%757,174
Oct 21, 202531.7031.9430.9431.3031.30-834,568
Oct 20, 202530.8431.8230.3031.3031.302.15%959,239
Oct 17, 202531.5031.5830.3030.6430.64-1.61%1,027,077
Oct 16, 202532.0032.2831.1431.1431.14-2.44%917,011
Oct 15, 202531.9032.4031.6631.9231.920.13%1,131,075