Skip to main content
Bagfas Bandirma Gubre Fabrikalari A.S. (IST:BAGFS)
Turkey flag Turkey · Delayed Price · Currency is TRY
34.22
-1.28 (-3.61%)
Apr 28, 2026, 6:09 PM GMT+3

IST:BAGFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.6635.7834.0234.2234.22-3.61%2,630,117
Apr 27, 202637.0037.3435.0635.5035.50-1.11%4,616,728
Apr 24, 202635.0036.2034.7435.9035.903.10%3,184,033
Apr 22, 202634.4036.0634.3634.8234.821.81%3,597,831
Apr 21, 202634.2435.0034.0034.2034.20-0.12%1,778,595
Apr 20, 202634.7636.4233.1634.2434.24-1.44%4,350,123
Apr 17, 202635.1035.1034.3834.7434.74-0.40%2,018,674
Apr 16, 202634.9235.6234.5434.8834.88-0.11%4,017,082
Apr 15, 202634.2035.2634.1434.9234.922.11%4,479,252
Apr 14, 202634.7035.6634.1634.2034.20-0.87%3,083,298
Apr 13, 202633.0435.3432.7434.5034.504.42%4,123,787
Apr 10, 202633.0233.7632.9633.0433.04-0.42%1,986,200
Apr 9, 202634.0234.0232.8833.1833.18-2.47%1,458,200
Apr 8, 202634.9835.2633.9634.0234.02-0.58%3,126,033
Apr 7, 202634.7235.0033.1834.2234.22-1.50%2,807,134
Apr 6, 202635.7835.8834.7034.7434.74-2.91%2,286,647
Apr 3, 202636.5437.9835.7035.7835.78-1.87%3,626,214
Apr 2, 202636.4036.9035.7036.4636.460.83%2,999,211
Apr 1, 202636.2036.8835.8436.1636.160.50%3,275,447
Mar 31, 202636.1036.9035.6835.9835.98-1.42%2,309,111
Mar 30, 202636.1038.4435.9036.5036.501.90%5,145,201
Mar 27, 202636.4036.9434.5835.8235.82-0.61%3,942,246
Mar 26, 202637.6637.6635.8036.0436.04-3.89%2,163,701
Mar 25, 202638.2239.4037.1037.5037.50-1.88%4,138,329
Mar 24, 202638.9640.2637.5838.2238.22-1.90%6,061,787
Mar 23, 202639.0240.5037.3438.9638.96-0.92%6,077,982
Mar 19, 202639.4839.9438.7639.3239.320.36%2,866,723
Mar 18, 202637.3839.8436.8239.1839.185.21%7,212,542
Mar 17, 202637.0237.5436.0037.2437.241.64%6,412,469
Mar 16, 202634.9038.3834.2036.6436.644.99%8,872,363
Mar 13, 202634.9436.7834.1034.9034.90-0.11%7,163,684
Mar 12, 202632.5835.6032.5834.9434.946.52%7,499,393
Mar 11, 202633.2834.2832.6632.8032.80-1.44%3,914,155
Mar 10, 202633.2834.1031.6833.2833.281.09%7,460,816
Mar 9, 202633.6636.7832.5632.9232.92-2.20%12,196,840
Mar 6, 202636.0036.9833.6633.6633.66-9.95%12,275,870
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