IST:VAKBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	32.96	33.98	32.62	33.44	33.44	1.46%	51,094,610
Jan 7, 2026	33.08	33.52	32.78	32.96	32.96	-0.06%	61,649,660
Jan 6, 2026	32.68	33.86	32.36	32.98	32.98	0.92%	111,998,800
Jan 5, 2026	32.00	32.78	31.52	32.68	32.68	3.16%	36,486,430
Jan 2, 2026	31.00	31.76	30.88	31.68	31.68	3.26%	37,407,310
Dec 31, 2025	30.36	30.94	30.28	30.68	30.68	1.12%	23,358,190
Dec 30, 2025	30.78	30.82	29.98	30.34	30.34	-0.20%	20,435,850
Dec 29, 2025	30.20	30.52	29.62	30.40	30.40	0.66%	27,449,540
Dec 26, 2025	29.68	30.20	29.48	30.20	30.20	1.75%	22,477,090
Dec 25, 2025	30.00	30.14	29.60	29.68	29.68	-0.74%	13,460,940
Dec 24, 2025	31.10	31.30	29.82	29.90	29.90	-3.30%	38,253,780
Dec 23, 2025	31.06	31.78	30.70	30.92	30.92	-0.45%	41,989,910
Dec 22, 2025	30.66	31.36	30.66	31.06	31.06	1.30%	49,964,000
Dec 19, 2025	30.78	31.00	30.44	30.66	30.66	-0.39%	36,846,310
Dec 18, 2025	30.10	30.86	29.86	30.78	30.78	3.50%	49,968,780
Dec 17, 2025	29.32	30.02	29.24	29.74	29.74	1.43%	35,933,230
Dec 16, 2025	29.60	29.72	29.20	29.32	29.32	-0.27%	30,453,700
Dec 15, 2025	29.28	29.64	29.08	29.40	29.40	0.68%	36,939,860
Dec 12, 2025	29.64	29.64	29.10	29.20	29.20	-0.95%	38,423,430
Dec 11, 2025	30.24	30.42	29.38	29.48	29.48	-2.12%	46,492,290
Dec 10, 2025	31.16	31.18	29.88	30.12	30.12	-2.96%	56,354,180
Dec 9, 2025	30.86	31.26	30.30	31.04	31.04	0.71%	49,672,950
Dec 8, 2025	31.50	31.50	30.30	30.82	30.82	-0.32%	58,013,731
Dec 5, 2025	31.34	31.68	30.52	30.92	30.92	-1.28%	69,750,160
Dec 4, 2025	31.76	33.58	31.16	31.32	31.32	-1.76%	142,584,800
Dec 3, 2025	30.86	33.20	30.72	31.88	31.88	3.51%	147,705,000
Dec 2, 2025	30.34	31.10	29.52	30.80	30.80	1.72%	118,063,600
Dec 1, 2025	28.78	30.62	28.48	30.28	30.28	5.21%	119,677,100
Nov 28, 2025	28.30	28.92	28.26	28.78	28.78	1.55%	33,028,963
Nov 27, 2025	27.94	28.50	27.84	28.34	28.34	2.31%	41,041,900