Vakif Faktoring A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	12.17	12.25	12.11	12.16	-	0.75%	3,462,257
Mar 24, 2026	12.27	12.32	12.06	12.07	12.07	-1.79%	15,243,210
Mar 23, 2026	12.34	12.34	11.89	12.29	12.29	-1.92%	23,395,360
Mar 19, 2026	12.26	12.91	12.13	12.53	12.53	2.12%	10,516,760
Mar 18, 2026	12.40	12.45	12.20	12.27	12.27	-0.57%	7,915,256
Mar 17, 2026	12.14	12.38	12.14	12.34	12.34	1.73%	10,629,650
Mar 16, 2026	12.27	12.34	12.12	12.13	12.13	-0.98%	6,446,740
Mar 13, 2026	12.38	12.38	12.11	12.25	12.25	-1.05%	9,562,261
Mar 12, 2026	12.30	12.63	12.30	12.38	12.38	-0.16%	16,205,054
Mar 11, 2026	12.48	12.52	12.29	12.40	12.40	-0.72%	9,908,955
Mar 10, 2026	12.24	12.54	12.24	12.49	12.49	3.48%	11,009,440
Mar 9, 2026	11.89	12.09	11.69	12.07	12.07	-0.49%	13,920,060
Mar 6, 2026	12.49	12.49	12.13	12.13	12.13	-2.65%	11,071,280
Mar 5, 2026	12.17	12.50	12.17	12.46	12.46	3.32%	11,533,390
Mar 4, 2026	12.00	12.23	11.93	12.06	12.06	1.17%	17,284,150
Mar 3, 2026	12.00	12.29	11.88	11.92	11.92	-1.08%	17,390,830
Mar 2, 2026	11.50	12.14	11.50	12.05	12.05	-3.98%	19,193,780
Feb 27, 2026	12.78	13.07	12.50	12.55	12.55	-1.65%	16,128,380
Feb 26, 2026	12.58	12.94	12.56	12.76	12.76	1.43%	12,034,140
Feb 25, 2026	12.83	12.91	12.55	12.58	12.58	-1.95%	13,633,900
Feb 24, 2026	13.01	13.04	12.70	12.83	12.83	-1.38%	11,353,200
Feb 23, 2026	13.18	13.36	13.00	13.01	13.01	-0.69%	16,724,910
Feb 20, 2026	13.15	13.35	12.92	13.10	13.10	-0.38%	19,125,600
Feb 19, 2026	13.66	13.70	12.94	13.15	13.15	-3.45%	19,714,120
Feb 18, 2026	13.84	13.98	13.59	13.62	13.62	-1.38%	22,025,104
Feb 17, 2026	14.04	14.08	13.75	13.81	13.81	-1.64%	22,196,680
Feb 16, 2026	14.18	14.39	14.04	14.04	14.04	-0.21%	43,220,210
Feb 13, 2026	14.50	14.60	14.04	14.07	14.07	-2.49%	74,001,880
Feb 12, 2026	14.18	14.51	14.09	14.43	14.43	2.34%	44,437,100
Feb 11, 2026	14.14	14.59	14.06	14.10	14.10	0.50%	49,276,580
Feb 10, 2026	14.12	14.21	13.97	14.03	14.03	-0.43%	34,999,150
Feb 9, 2026	13.60	14.61	13.49	14.09	14.09	4.84%	80,924,780
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