IST:VAKBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	30.18	30.86	29.88	30.64	-	2.13%	48,084,215
May 22, 2026	29.30	30.44	28.68	30.00	30.00	0.87%	122,673,143
May 21, 2026	30.38	30.72	28.88	29.74	29.74	-2.24%	34,994,140
May 20, 2026	31.00	31.10	30.40	30.42	30.42	-1.68%	42,593,240
May 18, 2026	30.60	31.52	29.92	30.94	30.94	0.45%	57,957,720
May 15, 2026	31.76	31.86	30.50	30.80	30.80	-3.93%	48,947,600
May 14, 2026	32.50	32.64	31.86	32.06	32.06	-1.11%	67,356,490
May 13, 2026	32.64	32.80	32.08	32.42	32.42	1.31%	57,657,000
May 12, 2026	32.24	32.46	31.70	32.00	32.00	-1.30%	54,392,480
May 11, 2026	31.98	32.48	31.54	32.42	32.42	1.31%	60,613,340
May 8, 2026	31.74	32.18	31.44	32.00	32.00	-0.19%	45,634,700
May 7, 2026	31.68	32.52	31.22	32.06	32.06	1.91%	116,716,200
May 6, 2026	31.40	32.02	31.18	31.46	31.46	1.94%	106,026,900
May 5, 2026	30.56	31.10	30.38	30.86	30.86	1.05%	27,033,440
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%	48,159,540
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