Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey · Delayed Price · Currency is TRY 153.70
+1.00 (0.65%)
At close: May 5, 2026
IST:BANVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 159.90 | 160.40 | 151.50 | 152.70 | 152.70 | -4.62% | 562,881 |
| Apr 30, 2026 | 158.60 | 160.60 | 157.70 | 160.10 | 160.10 | 1.14% | 89,376 |
| Apr 29, 2026 | 159.00 | 160.20 | 158.00 | 158.30 | 158.30 | -0.19% | 120,413 |
| Apr 28, 2026 | 162.70 | 162.70 | 158.60 | 158.60 | 158.60 | -2.10% | 184,684 |
| Apr 27, 2026 | 161.10 | 164.30 | 161.10 | 162.00 | 162.00 | 0.68% | 187,735 |
| Apr 24, 2026 | 161.60 | 163.10 | 159.00 | 160.90 | 160.90 | -0.43% | 168,614 |
| Apr 22, 2026 | 164.40 | 164.80 | 161.30 | 161.60 | 161.60 | -0.86% | 117,178 |
| Apr 21, 2026 | 166.10 | 167.40 | 162.50 | 163.00 | 163.00 | -1.63% | 155,654 |
| Apr 20, 2026 | 162.00 | 168.80 | 162.00 | 165.70 | 165.70 | 0.12% | 266,191 |
| Apr 17, 2026 | 161.50 | 166.70 | 161.50 | 165.50 | 165.50 | 2.48% | 240,744 |
| Apr 16, 2026 | 163.50 | 167.10 | 160.60 | 161.50 | 161.50 | -0.55% | 185,646 |
| Apr 15, 2026 | 162.30 | 164.00 | 161.20 | 162.40 | 162.40 | 1.12% | 175,759 |
| Apr 14, 2026 | 161.00 | 163.10 | 159.90 | 160.60 | 160.60 | 0.69% | 306,960 |
| Apr 13, 2026 | 161.20 | 161.20 | 158.40 | 159.50 | 159.50 | -1.18% | 158,609 |
| Apr 10, 2026 | 158.00 | 163.30 | 158.00 | 161.40 | 161.40 | 2.28% | 319,292 |
| Apr 9, 2026 | 156.60 | 158.00 | 155.30 | 157.80 | 157.80 | 0.77% | 139,441 |
| Apr 8, 2026 | 157.10 | 161.00 | 156.30 | 156.60 | 156.60 | 1.69% | 220,636 |
| Apr 7, 2026 | 157.30 | 157.60 | 151.30 | 154.00 | 154.00 | -1.35% | 182,876 |
| Apr 6, 2026 | 154.10 | 157.50 | 154.00 | 156.10 | 156.10 | 1.23% | 173,689 |
| Apr 3, 2026 | 154.10 | 155.20 | 153.50 | 154.20 | 154.20 | 0.26% | 61,445 |
| Apr 2, 2026 | 154.40 | 156.60 | 152.40 | 153.80 | 153.80 | -0.39% | 154,093 |
| Apr 1, 2026 | 153.70 | 156.30 | 152.00 | 154.40 | 154.40 | 2.05% | 191,812 |
| Mar 31, 2026 | 150.20 | 151.90 | 149.00 | 151.30 | 151.30 | 0.73% | 118,412 |
| Mar 30, 2026 | 151.80 | 152.00 | 149.70 | 150.20 | 150.20 | -1.05% | 150,095 |
| Mar 27, 2026 | 150.90 | 152.50 | 149.50 | 151.80 | 151.80 | 1.20% | 155,054 |
| Mar 26, 2026 | 151.70 | 152.50 | 150.00 | 150.00 | 150.00 | -0.99% | 101,843 |
| Mar 25, 2026 | 153.20 | 156.00 | 151.40 | 151.50 | 151.50 | -0.98% | 130,949 |
| Mar 24, 2026 | 155.60 | 156.20 | 152.50 | 153.00 | 153.00 | -1.67% | 116,053 |
| Mar 23, 2026 | 154.50 | 156.80 | 148.80 | 155.60 | 155.60 | 0.84% | 294,068 |
| Mar 19, 2026 | 155.00 | 155.00 | 152.60 | 154.30 | 154.30 | -0.13% | 58,055 |
| Mar 18, 2026 | 154.10 | 158.40 | 154.00 | 154.50 | 154.50 | 0.32% | 187,483 |
| Mar 17, 2026 | 154.00 | 156.00 | 153.50 | 154.00 | 154.00 | 0.26% | 130,064 |
| Mar 16, 2026 | 155.70 | 157.10 | 152.30 | 153.60 | 153.60 | -1.48% | 205,067 |
| Mar 13, 2026 | 157.30 | 158.00 | 154.00 | 155.90 | 155.90 | -0.89% | 149,620 |
| Mar 12, 2026 | 156.50 | 159.50 | 156.30 | 157.30 | 157.30 | 0.19% | 163,351 |
| Mar 11, 2026 | 158.10 | 160.30 | 155.60 | 157.00 | 157.00 | -0.06% | 143,680 |
| Mar 10, 2026 | 153.80 | 159.30 | 153.70 | 157.10 | 157.10 | 3.49% | 224,377 |
| Mar 9, 2026 | 150.00 | 153.50 | 148.70 | 151.80 | 151.80 | -1.43% | 142,396 |
| Mar 6, 2026 | 158.70 | 158.90 | 154.00 | 154.00 | 154.00 | -2.53% | 140,866 |
| Mar 5, 2026 | 157.20 | 159.80 | 149.50 | 158.00 | 158.00 | 0.51% | 271,700 |
| Mar 4, 2026 | 160.00 | 160.00 | 154.70 | 157.20 | 157.20 | -0.19% | 217,489 |
| Mar 3, 2026 | 154.90 | 162.00 | 153.50 | 157.50 | 157.50 | -2.96% | 327,849 |
| Mar 2, 2026 | 151.00 | 165.30 | 151.00 | 162.30 | 162.30 | -3.22% | 259,511 |
| Feb 27, 2026 | 167.00 | 171.20 | 165.40 | 167.70 | 167.70 | 1.45% | 272,191 |
| Feb 26, 2026 | 166.10 | 167.00 | 164.30 | 165.30 | 165.30 | -0.60% | 112,332 |
| Feb 25, 2026 | 169.90 | 169.90 | 164.00 | 166.30 | 166.30 | -1.66% | 165,372 |
| Feb 24, 2026 | 169.00 | 175.00 | 168.00 | 169.10 | 169.10 | 0.06% | 317,326 |
| Feb 23, 2026 | 169.60 | 173.70 | 168.70 | 169.00 | 169.00 | -0.29% | 219,738 |
| Feb 20, 2026 | 168.00 | 170.20 | 167.00 | 169.50 | 169.50 | 0.89% | 170,768 |
| Feb 19, 2026 | 175.80 | 176.80 | 167.20 | 168.00 | 168.00 | -4.44% | 344,870 |