Vakif Faktoring A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	13.53	13.60	13.29	13.32	13.32	-1.48%	17,969,060
Apr 27, 2026	13.77	13.84	13.49	13.52	13.52	-1.10%	14,150,740
Apr 24, 2026	13.14	13.74	13.09	13.67	13.67	4.03%	26,263,890
Apr 22, 2026	13.17	13.31	13.06	13.14	13.14	0.31%	12,548,050
Apr 21, 2026	13.68	13.69	13.10	13.10	13.10	-3.18%	15,539,070
Apr 20, 2026	13.43	13.85	13.33	13.53	13.53	-0.66%	20,429,330
Apr 17, 2026	13.12	13.63	13.08	13.62	13.62	4.05%	22,219,150
Apr 16, 2026	13.39	13.51	13.07	13.09	13.09	-1.95%	14,324,530
Apr 15, 2026	13.39	13.49	13.32	13.35	13.35	0.07%	11,418,710
Apr 14, 2026	13.45	13.60	13.33	13.34	13.34	-0.52%	13,543,150
Apr 13, 2026	13.84	13.96	13.41	13.41	13.41	-3.11%	19,260,670
Apr 10, 2026	13.61	13.94	13.61	13.84	13.84	2.14%	25,498,790
Apr 9, 2026	13.75	14.15	13.50	13.55	13.55	-2.24%	18,908,470
Apr 8, 2026	13.90	14.11	13.79	13.86	13.86	1.91%	29,573,590
Apr 7, 2026	13.56	13.79	13.30	13.60	13.60	0.67%	28,976,310
Apr 6, 2026	13.35	13.89	13.35	13.51	13.51	1.20%	22,532,570
Apr 3, 2026	12.90	13.84	12.84	13.35	13.35	3.65%	54,977,820
Apr 2, 2026	12.03	13.01	11.95	12.88	12.88	6.01%	35,446,650
Apr 1, 2026	11.92	12.26	11.91	12.15	12.15	3.23%	14,257,480
Mar 31, 2026	11.76	11.96	11.74	11.77	11.77	0.34%	9,656,662
Mar 30, 2026	11.70	11.96	11.52	11.73	11.73	0.17%	9,849,493
Mar 27, 2026	11.88	11.93	11.66	11.71	11.71	-1.01%	8,713,125
Mar 26, 2026	12.05	12.18	11.83	11.83	11.83	-1.83%	12,429,290
Mar 25, 2026	12.18	12.25	12.03	12.05	12.05	-0.17%	11,029,250
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%	16,205,050