IST:VAKBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	31.76	31.84	30.42	30.54	30.54	-3.54%	33,477,970
Apr 30, 2026	31.16	31.72	30.78	31.66	31.66	1.02%	31,902,340
Apr 29, 2026	32.36	32.68	31.28	31.34	31.34	-2.79%	33,630,500
Apr 28, 2026	32.90	32.96	32.00	32.24	32.24	-2.07%	32,112,930
Apr 27, 2026	33.38	33.94	32.70	32.92	32.92	-1.67%	27,888,160
Apr 24, 2026	33.18	33.48	32.78	33.48	33.48	0.42%	27,831,860
Apr 22, 2026	33.92	34.16	33.14	33.34	33.34	-1.13%	37,333,370
Apr 21, 2026	34.78	35.02	33.70	33.72	33.72	-2.71%	51,782,870
Apr 20, 2026	34.70	34.82	34.24	34.66	34.66	-2.09%	48,159,541
Apr 17, 2026	33.74	35.44	32.90	35.40	35.40	4.67%	96,828,170
Apr 16, 2026	34.36	34.50	33.58	33.82	33.82	-0.88%	21,466,260
Apr 15, 2026	34.28	34.44	34.06	34.12	34.12	-0.41%	20,072,770
Apr 14, 2026	34.60	35.16	33.76	34.26	34.26	-0.06%	39,863,890
Apr 13, 2026	34.00	34.30	33.56	34.28	34.28	-1.89%	38,168,780
Apr 10, 2026	34.06	34.94	33.94	34.94	34.94	3.62%	33,107,890
Apr 9, 2026	33.50	33.76	32.90	33.72	33.72	-0.06%	32,653,790
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