Bagfas Bandirma Gubre Fabrikalari A.S. (IST:BAGFS)
Turkey
· Delayed Price · Currency is TRY 26.96
+0.16 (0.60%)
Dec 5, 2025, 6:05 PM GMT+3
IST:BAGFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.70 | 27.02 | 26.68 | 26.94 | - | 0.52% | 443,690 |
| Dec 4, 2025 | 27.30 | 27.42 | 26.80 | 26.80 | 26.80 | -1.47% | 516,846 |
| Dec 3, 2025 | 27.60 | 27.70 | 27.00 | 27.20 | 27.20 | -0.95% | 822,567 |
| Dec 2, 2025 | 27.76 | 28.00 | 27.34 | 27.46 | 27.46 | -1.08% | 853,663 |
| Dec 1, 2025 | 27.00 | 27.80 | 27.00 | 27.76 | 27.76 | 2.81% | 678,119 |
| Nov 28, 2025 | 27.00 | 27.16 | 26.86 | 27.00 | 27.00 | 0.07% | 631,234 |
| Nov 27, 2025 | 26.50 | 27.40 | 26.50 | 26.98 | 26.98 | -0.88% | 1,142,415 |
| Nov 26, 2025 | 27.72 | 28.38 | 27.22 | 27.22 | 27.22 | -1.38% | 1,547,414 |
| Nov 25, 2025 | 28.92 | 29.10 | 27.60 | 27.60 | 27.60 | -4.23% | 1,412,659 |
| Nov 24, 2025 | 29.12 | 29.16 | 28.56 | 28.82 | 28.82 | -1.17% | 1,282,788 |
| Nov 21, 2025 | 30.40 | 30.70 | 29.16 | 29.16 | 29.16 | -4.14% | 2,474,655 |
| Nov 20, 2025 | 28.88 | 30.76 | 28.64 | 30.42 | 30.42 | 6.22% | 6,040,337 |
| Nov 19, 2025 | 28.78 | 29.20 | 28.62 | 28.64 | 28.64 | -0.28% | 604,490 |
| Nov 18, 2025 | 28.96 | 29.46 | 28.70 | 28.72 | 28.72 | -1.51% | 618,720 |
| Nov 17, 2025 | 28.58 | 29.50 | 28.56 | 29.16 | 29.16 | 2.03% | 1,221,574 |
| Nov 14, 2025 | 28.62 | 28.72 | 28.14 | 28.58 | 28.58 | 0.07% | 652,039 |
| Nov 13, 2025 | 29.18 | 29.18 | 28.48 | 28.56 | 28.56 | -0.21% | 873,471 |
| Nov 12, 2025 | 29.78 | 29.78 | 28.52 | 28.62 | 28.62 | -2.45% | 1,491,210 |
| Nov 11, 2025 | 32.00 | 32.10 | 29.34 | 29.34 | 29.34 | -9.94% | 3,915,878 |
| Nov 10, 2025 | 32.68 | 33.62 | 32.38 | 32.58 | 32.58 | 0.37% | 1,644,674 |
| Nov 7, 2025 | 33.70 | 34.18 | 32.14 | 32.46 | 32.46 | -3.57% | 1,107,188 |
| Nov 6, 2025 | 34.64 | 34.64 | 33.66 | 33.66 | 33.66 | -2.15% | 804,645 |
| Nov 5, 2025 | 33.98 | 34.90 | 33.48 | 34.40 | 34.40 | 1.47% | 1,800,938 |
| Nov 4, 2025 | 34.40 | 34.54 | 33.56 | 33.90 | 33.90 | -1.85% | 880,578 |
| Nov 3, 2025 | 35.00 | 35.84 | 34.50 | 34.54 | 34.54 | 0.23% | 1,334,660 |
| Oct 31, 2025 | 33.86 | 34.84 | 33.80 | 34.46 | 34.46 | 1.77% | 1,239,910 |
| Oct 30, 2025 | 34.48 | 34.84 | 33.72 | 33.86 | 33.86 | -1.80% | 1,138,876 |
| Oct 28, 2025 | 34.80 | 35.98 | 34.48 | 34.48 | 34.48 | -1.77% | 1,274,560 |
| Oct 27, 2025 | 33.04 | 35.78 | 32.88 | 35.10 | 35.10 | 5.91% | 3,993,957 |
| Oct 24, 2025 | 32.56 | 33.38 | 31.80 | 33.14 | 33.14 | 0.30% | 2,474,680 |
| Oct 23, 2025 | 31.00 | 33.74 | 30.96 | 33.04 | 33.04 | 6.51% | 4,532,426 |
| Oct 22, 2025 | 31.46 | 31.66 | 31.02 | 31.02 | 31.02 | -0.89% | 757,174 |
| Oct 21, 2025 | 31.70 | 31.94 | 30.94 | 31.30 | 31.30 | - | 834,568 |
| Oct 20, 2025 | 30.84 | 31.82 | 30.30 | 31.30 | 31.30 | 2.15% | 959,239 |
| Oct 17, 2025 | 31.50 | 31.58 | 30.30 | 30.64 | 30.64 | -1.61% | 1,027,077 |
| Oct 16, 2025 | 32.00 | 32.28 | 31.14 | 31.14 | 31.14 | -2.44% | 917,011 |
| Oct 15, 2025 | 31.90 | 32.40 | 31.66 | 31.92 | 31.92 | 0.13% | 1,131,075 |
| Oct 14, 2025 | 32.32 | 34.10 | 31.88 | 31.88 | 31.88 | -1.36% | 2,489,282 |
| Oct 13, 2025 | 32.82 | 32.88 | 32.12 | 32.32 | 32.32 | -2.06% | 638,935 |
| Oct 10, 2025 | 33.48 | 33.84 | 32.60 | 33.00 | 33.00 | -1.43% | 850,113 |
| Oct 9, 2025 | 34.90 | 34.96 | 33.38 | 33.48 | 33.48 | -2.45% | 1,430,784 |
| Oct 8, 2025 | 35.46 | 36.56 | 32.92 | 34.32 | 34.32 | -1.32% | 5,719,368 |
| Oct 7, 2025 | 31.62 | 34.78 | 31.48 | 34.78 | 34.78 | 9.99% | 3,224,433 |
| Oct 6, 2025 | 31.98 | 32.30 | 31.60 | 31.62 | 31.62 | -0.44% | 536,409 |
| Oct 3, 2025 | 32.00 | 32.82 | 31.44 | 31.76 | 31.76 | 0.44% | 1,102,179 |
| Oct 2, 2025 | 32.40 | 32.68 | 31.50 | 31.62 | 31.62 | -2.35% | 669,200 |
| Oct 1, 2025 | 32.72 | 32.88 | 31.56 | 32.38 | 32.38 | -1.04% | 1,232,212 |
| Sep 30, 2025 | 33.68 | 33.70 | 32.40 | 32.72 | 32.72 | -1.45% | 900,758 |
| Sep 29, 2025 | 34.16 | 34.20 | 33.20 | 33.20 | 33.20 | -2.81% | 1,322,167 |
| Sep 26, 2025 | 34.76 | 35.04 | 34.16 | 34.16 | 34.16 | -2.62% | 874,401 |
| Sep 25, 2025 | 36.32 | 36.32 | 35.00 | 35.08 | 35.08 | -2.77% | 881,044 |
| Sep 24, 2025 | 36.22 | 36.50 | 35.62 | 36.08 | 36.08 | 0.33% | 914,875 |
| Sep 23, 2025 | 36.60 | 37.24 | 35.92 | 35.96 | 35.96 | -2.97% | 1,114,984 |
| Sep 22, 2025 | 37.24 | 37.74 | 36.90 | 37.06 | 37.06 | 0.54% | 1,866,827 |
| Sep 19, 2025 | 37.58 | 37.84 | 36.48 | 36.86 | 36.86 | -2.90% | 1,987,334 |
| Sep 18, 2025 | 36.54 | 38.88 | 36.54 | 37.96 | 37.96 | 4.75% | 3,455,400 |
| Sep 17, 2025 | 36.30 | 36.80 | 36.02 | 36.24 | 36.24 | 0.39% | 1,282,124 |
| Sep 16, 2025 | 36.14 | 36.56 | 35.48 | 36.10 | 36.10 | 0.61% | 1,314,807 |
| Sep 15, 2025 | 33.96 | 36.50 | 33.16 | 35.88 | 35.88 | 5.65% | 1,504,387 |
| Sep 12, 2025 | 35.30 | 35.68 | 33.90 | 33.96 | 33.96 | -3.80% | 1,366,706 |
| Sep 11, 2025 | 36.94 | 37.10 | 35.30 | 35.30 | 35.30 | -4.59% | 1,196,252 |
| Sep 10, 2025 | 36.42 | 37.52 | 36.42 | 37.00 | 37.00 | 1.87% | 1,913,901 |
| Sep 9, 2025 | 37.50 | 37.70 | 36.16 | 36.32 | 36.32 | -1.89% | 988,345 |
| Sep 8, 2025 | 37.02 | 38.58 | 36.76 | 37.02 | 37.02 | -2.73% | 2,776,360 |
| Sep 5, 2025 | 38.24 | 39.12 | 37.52 | 38.06 | 38.06 | -0.37% | 1,950,326 |
| Sep 4, 2025 | 37.60 | 38.62 | 37.52 | 38.20 | 38.20 | 1.60% | 1,892,544 |
| Sep 3, 2025 | 37.50 | 38.50 | 36.70 | 37.60 | 37.60 | 0.27% | 1,891,342 |
| Sep 2, 2025 | 39.42 | 40.30 | 36.30 | 37.50 | 37.50 | -4.82% | 3,609,512 |
| Sep 1, 2025 | 38.18 | 40.00 | 37.62 | 39.40 | 39.40 | 3.20% | 3,671,075 |
| Aug 29, 2025 | 37.20 | 39.46 | 36.68 | 38.18 | 38.18 | 3.47% | 4,744,681 |
| Aug 28, 2025 | 37.96 | 38.50 | 35.24 | 36.90 | 36.90 | -2.38% | 3,463,736 |
| Aug 27, 2025 | 37.30 | 39.80 | 36.78 | 37.80 | 37.80 | 1.89% | 4,850,110 |
| Aug 26, 2025 | 35.92 | 37.10 | 35.48 | 37.10 | 37.10 | 3.34% | 2,369,986 |
| Aug 25, 2025 | 36.70 | 36.90 | 35.88 | 35.90 | 35.90 | -2.07% | 2,133,283 |
| Aug 22, 2025 | 36.94 | 37.54 | 36.60 | 36.66 | 36.66 | -1.24% | 1,349,703 |
| Aug 21, 2025 | 36.14 | 37.42 | 36.14 | 37.12 | 37.12 | 2.83% | 1,626,444 |
| Aug 20, 2025 | 36.00 | 36.70 | 35.54 | 36.10 | 36.10 | 1.40% | 2,600,405 |
| Aug 19, 2025 | 38.46 | 38.96 | 35.50 | 35.60 | 35.60 | -7.44% | 4,812,466 |
| Aug 18, 2025 | 39.50 | 39.60 | 37.86 | 38.46 | 38.46 | -1.89% | 2,211,753 |
| Aug 15, 2025 | 39.02 | 39.70 | 38.34 | 39.20 | 39.20 | 0.46% | 2,522,539 |
| Aug 14, 2025 | 36.90 | 39.64 | 36.82 | 39.02 | 39.02 | 5.57% | 4,200,401 |
| Aug 13, 2025 | 37.48 | 37.76 | 36.82 | 36.96 | 36.96 | -1.12% | 1,214,888 |
| Aug 12, 2025 | 37.60 | 38.28 | 36.94 | 37.38 | 37.38 | -0.32% | 1,507,964 |
| Aug 11, 2025 | 38.68 | 39.34 | 37.20 | 37.50 | 37.50 | -2.34% | 1,939,418 |
| Aug 8, 2025 | 38.00 | 39.62 | 37.54 | 38.40 | 38.40 | 0.47% | 2,899,913 |
| Aug 7, 2025 | 38.16 | 39.14 | 37.96 | 38.22 | 38.22 | -0.21% | 2,142,684 |
| Aug 6, 2025 | 38.40 | 38.74 | 37.76 | 38.30 | 38.30 | -0.05% | 1,876,640 |
| Aug 5, 2025 | 39.80 | 40.64 | 38.20 | 38.32 | 38.32 | -3.77% | 2,572,186 |
| Aug 4, 2025 | 39.92 | 40.68 | 39.42 | 39.82 | 39.82 | -0.20% | 3,030,661 |
| Aug 1, 2025 | 37.24 | 41.16 | 37.12 | 39.90 | 39.90 | 6.63% | 8,254,384 |
| Jul 31, 2025 | 37.40 | 39.00 | 37.34 | 37.42 | 37.42 | 0.54% | 3,205,118 |
| Jul 30, 2025 | 36.28 | 38.50 | 36.16 | 37.22 | 37.22 | 2.59% | 2,730,673 |
| Jul 29, 2025 | 37.00 | 37.48 | 36.06 | 36.28 | 36.28 | -1.14% | 2,272,059 |
| Jul 28, 2025 | 38.00 | 38.58 | 36.64 | 36.70 | 36.70 | -2.65% | 2,993,191 |
| Jul 25, 2025 | 37.30 | 38.76 | 37.16 | 37.70 | 37.70 | 1.78% | 3,916,994 |
| Jul 24, 2025 | 37.24 | 38.00 | 36.78 | 37.04 | 37.04 | -0.54% | 3,710,346 |
| Jul 23, 2025 | 36.38 | 38.34 | 36.38 | 37.24 | 37.24 | 2.36% | 5,985,463 |
| Jul 22, 2025 | 37.08 | 37.60 | 36.26 | 36.38 | 36.38 | -1.89% | 2,964,728 |
| Jul 21, 2025 | 35.58 | 37.80 | 35.24 | 37.08 | 37.08 | 4.22% | 6,895,157 |
| Jul 18, 2025 | 37.30 | 37.58 | 35.56 | 35.58 | 35.58 | -3.84% | 5,706,798 |