IST:VAKBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	34.28	34.84	33.44	33.74	33.74	-1.00%	78,423,044
Sep 2, 2026	32.20	34.08	31.72	34.08	34.08	4.67%	51,266,452
Sep 1, 2026	31.78	32.72	31.70	32.56	32.56	2.58%	57,631,021
Aug 31, 2026	33.22	33.24	31.62	31.74	31.74	-5.48%	70,774,183
Aug 28, 2026	32.28	34.74	32.16	33.58	33.58	4.29%	137,965,156
Aug 27, 2026	32.86	32.88	31.94	32.20	32.20	0.31%	75,282,564
Aug 26, 2026	32.00	33.22	32.00	32.10	32.10	1.90%	92,520,058
Aug 25, 2026	31.30	31.84	31.18	31.50	31.50	0.38%	38,093,389
Aug 24, 2026	31.62	31.80	31.22	31.38	31.38	2.55%	49,302,770
Aug 21, 2026	30.10	30.74	30.08	30.60	30.60	1.86%	34,222,756
Aug 20, 2026	31.08	31.24	29.96	30.04	30.04	-3.10%	35,314,327
Aug 19, 2026	30.54	31.12	30.40	31.00	31.00	1.77%	39,914,048
Aug 18, 2026	30.80	30.98	30.42	30.46	30.46	-1.10%	22,079,361
Aug 17, 2026	30.74	31.04	30.60	30.80	30.80	0.13%	22,312,396
Aug 14, 2026	30.98	31.36	30.62	30.76	30.76	-0.90%	25,951,641
Aug 13, 2026	30.90	31.48	30.68	31.04	31.04	0.39%	33,203,530
Aug 12, 2026	29.08	31.14	29.00	30.92	30.92	6.33%	52,525,606
Aug 11, 2026	29.30	29.46	28.58	29.08	29.08	-1.22%	44,714,367
Aug 10, 2026	30.60	30.68	28.82	29.44	29.44	-4.23%	58,823,788
Aug 7, 2026	30.98	31.14	30.54	30.74	30.74	-0.71%	18,520,833
Aug 6, 2026	31.40	31.74	30.84	30.96	30.96	-1.46%	24,257,699
Aug 5, 2026	30.90	31.62	30.86	31.42	31.42	0.83%	31,938,498
Aug 4, 2026	30.30	31.16	29.96	31.16	31.16	2.16%	39,897,174
Aug 3, 2026	29.48	30.52	29.44	30.50	30.50	4.38%	36,668,321
Jul 31, 2026	28.94	29.36	28.52	29.22	29.22	1.18%	40,991,349
Jul 30, 2026	29.08	29.44	28.72	28.88	28.88	-0.76%	28,716,053
Jul 29, 2026	30.14	30.42	28.98	29.10	29.10	-3.26%	39,322,132
Jul 28, 2026	29.88	30.28	29.64	30.08	30.08	0.74%	33,510,003
Jul 27, 2026	30.62	30.84	29.86	29.86	29.86	-1.26%	31,986,364
Jul 24, 2026	30.22	30.72	30.04	30.24	30.24	-0.66%	24,842,359
Jul 23, 2026	30.60	30.80	30.24	30.44	30.44	-0.59%	30,701,182
Jul 22, 2026	30.66	30.92	30.30	30.62	30.62	0.07%	29,258,144
Jul 21, 2026	30.62	31.04	30.50	30.60	30.60	0.39%	29,404,188
Jul 20, 2026	31.00	31.10	30.30	30.48	30.48	-1.68%	38,644,614
Jul 17, 2026	31.72	31.76	30.76	31.00	31.00	-2.52%	36,454,723
Jul 16, 2026	31.58	31.84	30.76	31.80	31.80	0.63%	58,920,723
Jul 14, 2026	31.04	31.60	30.60	31.60	31.60	1.61%	45,643,439
Jul 13, 2026	30.94	31.48	30.58	31.10	31.10	-0.26%	33,853,059
Jul 10, 2026	30.84	31.50	30.82	31.18	31.18	1.17%	38,309,347
Jul 9, 2026	31.12	31.32	30.60	30.82	30.82	-0.32%	30,173,524
Jul 8, 2026	32.12	32.28	30.86	30.92	30.92	-4.69%	49,851,770
Jul 7, 2026	31.84	32.56	31.74	32.44	32.44	1.57%	51,484,117
Jul 6, 2026	31.98	32.26	31.74	31.94	31.94	0.19%	28,641,962
Jul 3, 2026	33.80	33.80	31.72	31.88	31.88	-4.78%	55,057,577
Jul 2, 2026	33.36	33.96	33.26	33.48	33.48	0.60%	46,622,972
Jul 1, 2026	32.48	33.52	32.38	33.28	33.28	1.71%	45,582,504
Jun 30, 2026	32.60	32.78	32.26	32.72	32.72	0.25%	43,735,027
Jun 29, 2026	32.98	33.06	32.38	32.64	32.64	-0.97%	36,698,374
Jun 26, 2026	32.28	32.96	32.16	32.96	32.96	2.17%	33,086,777
Jun 25, 2026	33.60	34.26	32.16	32.26	32.26	-2.95%	49,144,232