IST:VAKBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	33.50	33.62	32.90	33.30	-	-1.30%	3,887,780
Apr 8, 2026	32.90	34.00	32.48	33.74	33.74	9.12%	57,858,440
Apr 7, 2026	31.40	31.76	30.80	30.92	30.92	-1.90%	44,170,340
Apr 6, 2026	31.30	31.78	31.08	31.52	31.52	1.22%	46,122,840
Apr 3, 2026	31.48	31.56	30.68	31.14	31.14	-0.64%	20,122,260
Apr 2, 2026	30.50	31.50	30.26	31.34	31.34	0.97%	45,394,720
Apr 1, 2026	31.02	31.26	30.54	31.04	31.04	3.47%	47,630,770
Mar 31, 2026	30.18	30.88	29.88	30.00	30.00	-0.33%	59,792,950
Mar 30, 2026	31.00	31.16	30.02	30.10	30.10	-3.03%	20,733,230
Mar 27, 2026	31.40	31.64	30.58	31.04	31.04	-0.83%	20,171,430
Mar 26, 2026	32.30	32.70	31.28	31.30	31.30	-3.75%	28,688,520
Mar 25, 2026	32.84	32.94	32.30	32.52	32.52	0.74%	25,643,370
Mar 24, 2026	32.76	33.46	32.16	32.28	32.28	-2.48%	39,366,520
Mar 23, 2026	31.26	33.20	30.52	33.10	33.10	2.54%	49,924,590
Mar 19, 2026	31.94	32.28	31.82	32.28	32.28	-0.49%	6,477,960
Mar 18, 2026	32.88	33.26	32.30	32.44	32.44	-0.92%	19,715,360
Mar 17, 2026	32.00	32.86	32.00	32.74	32.74	2.76%	28,560,100
Mar 16, 2026	32.80	32.96	31.82	31.86	31.86	-2.87%	38,476,320
Mar 13, 2026	33.52	33.70	31.70	32.80	32.80	-2.96%	52,442,760
Mar 12, 2026	35.30	35.84	33.80	33.80	33.80	-4.84%	36,412,020
Mar 11, 2026	35.90	36.44	33.86	35.52	35.52	-0.95%	37,279,000
Mar 10, 2026	36.56	37.00	35.16	35.86	35.86	2.11%	60,836,540
Mar 9, 2026	33.40	36.10	32.16	35.12	35.12	2.21%	58,213,640
Mar 6, 2026	35.54	35.88	34.08	34.36	34.36	-3.43%	17,348,030
Mar 5, 2026	35.54	36.40	35.22	35.58	35.58	0.62%	20,853,740
Mar 4, 2026	36.22	36.52	35.04	35.36	35.36	-2.37%	47,176,380
Mar 3, 2026	39.38	39.60	36.18	36.22	36.22	-8.02%	36,077,350
Mar 2, 2026	39.16	39.76	37.50	39.38	39.38	-4.14%	24,722,230
Feb 27, 2026	42.28	42.48	40.60	41.08	41.08	-2.05%	27,845,120
Feb 26, 2026	41.04	41.94	40.46	41.94	41.94	2.49%	25,135,920
Feb 25, 2026	42.46	43.06	40.84	40.92	40.92	-3.08%	46,861,560
Feb 24, 2026	41.96	42.40	41.60	42.22	42.22	1.00%	26,305,970
Feb 23, 2026	41.52	42.16	40.88	41.80	41.80	1.70%	31,647,310
Feb 20, 2026	40.72	41.10	40.24	41.10	41.10	0.98%	25,194,940
Feb 19, 2026	41.60	41.76	40.06	40.70	40.70	-2.16%	23,925,370
Feb 18, 2026	41.16	41.90	40.64	41.60	41.60	1.41%	42,230,403
Feb 17, 2026	40.84	41.78	40.80	41.02	41.02	0.15%	27,401,010
Feb 16, 2026	41.56	42.40	40.60	40.96	40.96	-0.87%	46,505,790
Feb 13, 2026	41.36	42.84	40.30	41.32	41.32	0.54%	81,037,680
Feb 12, 2026	37.60	41.10	37.42	41.10	41.10	9.95%	96,751,730
Feb 11, 2026	36.58	37.80	36.24	37.38	37.38	1.63%	51,050,520
Feb 10, 2026	37.70	38.12	36.36	36.78	36.78	-0.92%	83,961,240
Feb 9, 2026	36.78	37.20	36.50	37.12	37.12	1.75%	38,077,230
Feb 6, 2026	36.90	36.90	35.98	36.48	36.48	-1.25%	31,503,460
Feb 5, 2026	36.90	37.88	36.20	36.94	36.94	-0.81%	45,619,350
Feb 4, 2026	37.10	37.88	36.30	37.24	37.24	0.98%	46,021,960
Feb 3, 2026	36.30	37.20	35.52	36.88	36.88	1.88%	55,967,270
Feb 2, 2026	35.90	36.60	35.02	36.20	36.20	-0.82%	34,497,610
Jan 30, 2026	35.86	36.60	34.92	36.50	36.50	1.67%	43,518,970
Jan 29, 2026	35.88	37.14	35.40	35.90	35.90	1.13%	60,250,050