IST:VAKBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	34.48	35.90	33.74	35.50	35.50	2.72%	43,593,300
Jan 27, 2026	34.90	35.20	34.44	34.56	34.56	-0.35%	44,303,090
Jan 26, 2026	34.28	35.14	33.84	34.68	34.68	0.70%	39,842,840
Jan 23, 2026	33.94	34.68	33.78	34.44	34.44	1.95%	44,238,020
Jan 22, 2026	34.88	35.04	33.54	33.78	33.78	-2.31%	52,457,480
Jan 21, 2026	34.10	34.80	33.88	34.58	34.58	2.49%	52,485,620
Jan 20, 2026	33.50	33.84	32.72	33.74	33.74	0.90%	43,593,500
Jan 19, 2026	32.36	33.60	32.20	33.44	33.44	4.24%	51,886,300
Jan 16, 2026	31.48	32.08	31.44	32.08	32.08	2.43%	39,580,530
Jan 15, 2026	31.40	32.00	31.06	31.32	31.32	-0.76%	32,839,590
Jan 14, 2026	32.02	32.18	31.44	31.56	31.56	-1.13%	41,944,450
Jan 13, 2026	32.46	32.54	31.58	31.92	31.92	-1.54%	43,469,212
Jan 12, 2026	32.72	33.18	32.24	32.42	32.42	-0.49%	39,828,070
Jan 9, 2026	33.58	33.70	32.22	32.58	32.58	-2.57%	58,541,910