Vakif Faktoring A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.56	14.18	13.49	14.05	-	4.54%	25,846,819
Feb 6, 2026	12.69	13.49	12.44	13.44	13.44	5.41%	63,327,800
Feb 5, 2026	13.10	13.23	12.73	12.75	12.75	-2.75%	24,412,148
Feb 4, 2026	13.16	13.38	13.09	13.11	13.11	-0.23%	35,564,270
Feb 3, 2026	13.21	13.44	13.11	13.14	13.14	0.23%	27,520,740
Feb 2, 2026	13.08	13.32	12.79	13.11	13.11	0.23%	25,970,800
Jan 30, 2026	13.22	13.39	12.92	13.08	13.08	-0.91%	41,686,230
Jan 29, 2026	13.55	13.58	13.20	13.20	13.20	-2.22%	39,639,200
Jan 28, 2026	13.47	13.88	13.37	13.50	13.50	-0.07%	63,529,331
Jan 27, 2026	13.74	13.87	13.35	13.51	13.51	-1.67%	36,783,070
Jan 26, 2026	14.20	14.43	13.68	13.74	13.74	-3.24%	44,419,560
Jan 23, 2026	13.55	14.43	13.37	14.20	14.20	5.19%	114,424,100
Jan 22, 2026	13.55	14.06	13.11	13.50	13.50	-0.37%	72,515,830
Jan 21, 2026	13.42	14.38	13.10	13.55	13.55	2.96%	139,375,776
Jan 20, 2026	12.40	13.16	12.40	13.16	13.16	9.94%	66,868,729
Jan 19, 2026	12.13	12.30	11.97	11.97	11.97	-1.24%	32,815,190
Jan 16, 2026	11.54	12.26	11.37	12.12	12.12	5.57%	62,882,938
Jan 15, 2026	11.29	11.49	11.28	11.48	11.48	1.50%	19,184,450
Jan 14, 2026	11.54	11.62	11.28	11.31	11.31	-1.82%	25,704,600
Jan 13, 2026	11.56	11.61	11.50	11.52	11.52	-	18,185,900
Jan 12, 2026	11.50	11.83	11.46	11.52	11.52	0.17%	26,546,522
Jan 9, 2026	11.37	11.78	11.28	11.50	11.50	1.32%	42,690,160
Jan 8, 2026	11.49	11.50	11.23	11.35	11.35	-1.39%	18,507,210
Jan 7, 2026	11.88	11.89	11.46	11.51	11.51	-2.70%	23,055,430
Jan 6, 2026	11.82	12.00	11.77	11.83	11.83	0.08%	22,406,589
Jan 5, 2026	11.74	11.94	11.54	11.82	11.82	1.29%	42,101,160
Jan 2, 2026	11.28	11.85	11.28	11.67	11.67	3.83%	35,802,730
Dec 31, 2025	11.22	11.44	11.22	11.24	11.24	0.36%	19,014,930
Dec 30, 2025	11.40	11.47	11.11	11.20	11.20	-1.50%	32,568,440
Dec 29, 2025	11.45	11.90	11.36	11.37	11.37	-0.70%	34,060,040
Dec 26, 2025	11.70	11.72	11.44	11.45	11.45	-2.14%	22,975,630
Dec 25, 2025	11.67	12.09	11.67	11.70	11.70	0.34%	25,714,890
Dec 24, 2025	12.16	12.23	11.66	11.66	11.66	-3.87%	34,376,970
Dec 23, 2025	12.60	12.73	12.13	12.13	12.13	-3.73%	39,153,490
Dec 22, 2025	13.05	13.10	12.60	12.60	12.60	-3.30%	44,877,510
Dec 19, 2025	13.13	13.19	13.02	13.03	13.03	-0.69%	16,972,970
Dec 18, 2025	13.23	13.39	13.11	13.12	13.12	-0.15%	36,164,770
Dec 17, 2025	13.31	13.48	13.13	13.14	13.14	-1.20%	36,978,160
Dec 16, 2025	13.46	13.60	13.29	13.30	13.30	-1.12%	34,606,410
Dec 15, 2025	13.10	14.17	13.07	13.45	13.45	2.91%	138,760,900
Dec 12, 2025	13.37	13.42	13.07	13.07	13.07	-1.95%	25,426,910
Dec 11, 2025	13.48	13.59	13.26	13.33	13.33	-1.26%	31,188,560
Dec 10, 2025	13.83	14.15	13.50	13.50	13.50	-2.32%	50,651,020
Dec 9, 2025	13.95	14.40	13.78	13.82	13.82	-0.58%	100,741,200
Dec 8, 2025	13.72	14.25	13.27	13.90	13.90	1.31%	154,448,200
Dec 5, 2025	14.15	14.16	13.66	13.72	13.72	-2.97%	53,395,070
Dec 4, 2025	14.30	14.35	14.13	14.14	14.14	-0.35%	77,251,610
Dec 3, 2025	14.43	14.68	14.19	14.19	14.19	-1.18%	78,649,620
Dec 2, 2025	14.36	14.59	14.22	14.36	14.36	0.07%	81,071,490
Dec 1, 2025	14.51	15.70	14.23	14.35	14.35	-0.35%	159,527,100