Vakif Faktoring A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	11.60	11.67	11.51	11.62	11.62	0.17%	4,722,611
Jul 13, 2026	11.72	11.75	11.60	11.60	11.60	-1.53%	3,969,560
Jul 10, 2026	11.65	11.85	11.64	11.78	11.78	1.12%	4,964,268
Jul 9, 2026	11.66	11.80	11.57	11.65	11.65	-	3,926,660
Jul 8, 2026	11.94	11.94	11.65	11.65	11.65	-2.59%	6,830,525
Jul 7, 2026	11.87	12.13	11.84	11.96	11.96	0.84%	7,704,287
Jul 6, 2026	12.02	12.07	11.85	11.86	11.86	-1.17%	5,908,380
Jul 3, 2026	12.06	12.10	11.98	12.00	12.00	-0.41%	5,853,732
Jul 2, 2026	12.01	12.11	11.99	12.05	12.05	0.42%	6,364,161
Jul 1, 2026	12.03	12.08	11.95	12.00	12.00	-0.25%	7,624,874
Jun 30, 2026	12.00	12.14	11.93	12.03	12.03	0.59%	7,716,727
Jun 29, 2026	12.15	12.20	11.96	11.96	11.96	-0.83%	6,624,984
Jun 26, 2026	12.16	12.38	12.03	12.06	12.06	-1.07%	7,173,165
Jun 25, 2026	12.10	12.36	12.07	12.19	12.19	1.08%	14,064,753
Jun 24, 2026	12.29	12.35	12.05	12.06	12.06	-1.87%	6,240,345
Jun 23, 2026	12.25	12.38	12.20	12.29	12.29	0.41%	6,985,437
Jun 22, 2026	12.29	12.38	12.17	12.24	12.24	-0.33%	7,906,098
Jun 19, 2026	12.46	12.46	12.25	12.28	12.28	-1.52%	7,652,135
Jun 18, 2026	12.59	12.59	12.46	12.47	12.47	-0.32%	11,093,960
Jun 17, 2026	12.84	12.84	12.40	12.51	12.51	-2.49%	8,434,630
Jun 16, 2026	13.04	13.07	12.76	12.83	12.83	-1.38%	13,076,190
Jun 15, 2026	12.90	13.16	12.80	13.01	13.01	3.25%	26,254,290
Jun 12, 2026	12.62	12.78	12.47	12.60	12.60	1.04%	12,999,750
Jun 11, 2026	12.40	12.79	12.28	12.47	12.47	1.14%	29,301,490
Jun 10, 2026	12.18	12.84	12.07	12.33	12.33	1.23%	38,132,930
Jun 9, 2026	12.22	12.27	12.00	12.18	12.18	-0.16%	12,944,600
Jun 8, 2026	12.11	12.47	11.96	12.20	12.20	0.74%	7,623,775
Jun 5, 2026	12.40	12.42	11.89	12.11	12.11	-1.94%	7,660,780
Jun 4, 2026	12.43	12.62	12.31	12.35	12.35	-0.40%	10,516,610
Jun 3, 2026	12.70	12.70	12.39	12.40	12.40	-2.52%	9,456,804
Jun 2, 2026	12.59	12.81	12.57	12.72	12.72	1.52%	11,528,260
Jun 1, 2026	12.45	12.83	12.45	12.53	12.53	1.62%	15,231,770
May 26, 2026	12.45	12.46	12.28	12.33	12.33	-0.32%	1,861,533
May 25, 2026	12.25	12.44	12.22	12.37	12.37	0.98%	5,848,336
May 22, 2026	11.26	12.30	11.26	12.25	12.25	5.60%	16,111,175
May 21, 2026	12.62	12.64	11.60	11.60	11.60	-5.77%	9,712,038
May 20, 2026	12.50	12.66	12.25	12.31	12.31	-1.68%	12,288,660
May 18, 2026	12.68	12.74	12.47	12.52	12.52	-0.87%	8,323,830
May 15, 2026	12.91	12.92	12.50	12.63	12.63	-2.62%	11,032,890
May 14, 2026	12.94	13.12	12.90	12.97	12.97	0.70%	17,436,370
May 13, 2026	13.44	13.52	12.86	12.88	12.88	-3.38%	17,326,830
May 12, 2026	13.60	13.60	13.33	13.33	13.33	-2.13%	19,855,670
May 11, 2026	13.75	13.96	13.60	13.62	13.62	-0.95%	23,330,120
May 8, 2026	14.27	14.38	13.74	13.75	13.75	-3.78%	37,335,350
May 7, 2026	13.73	14.35	13.73	14.29	14.29	4.31%	51,399,550
May 6, 2026	13.74	13.87	13.65	13.70	13.70	0.51%	24,506,410
May 5, 2026	13.66	14.06	13.57	13.63	13.63	0.96%	37,867,020
May 4, 2026	13.49	13.76	13.18	13.50	13.50	0.97%	30,409,040
Apr 30, 2026	13.10	13.70	13.10	13.37	13.37	-	36,242,810
Apr 29, 2026	13.36	13.63	13.21	13.37	13.37	0.38%	17,696,350