Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 62.10
+1.45 (2.39%)
At close: Jan 19, 2026
IST:VAKKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 60.85 | 62.55 | 60.85 | 61.70 | - | 1.73% | 421,618 |
| Jan 16, 2026 | 60.40 | 61.00 | 59.25 | 60.65 | 60.65 | 0.41% | 489,551 |
| Jan 15, 2026 | 60.00 | 61.00 | 59.05 | 60.40 | 60.40 | 1.77% | 487,061 |
| Jan 14, 2026 | 59.60 | 60.30 | 59.15 | 59.35 | 59.35 | -0.34% | 430,974 |
| Jan 13, 2026 | 59.50 | 60.25 | 58.95 | 59.55 | 59.55 | 0.08% | 430,026 |
| Jan 12, 2026 | 57.55 | 60.75 | 57.45 | 59.50 | 59.50 | 3.39% | 830,613 |
| Jan 9, 2026 | 58.00 | 58.30 | 57.00 | 57.55 | 57.55 | -0.78% | 288,237 |
| Jan 8, 2026 | 57.00 | 58.00 | 56.40 | 58.00 | 58.00 | 0.43% | 332,201 |
| Jan 7, 2026 | 58.75 | 59.20 | 57.15 | 57.75 | 57.75 | -1.53% | 408,220 |
| Jan 6, 2026 | 57.70 | 58.85 | 57.50 | 58.65 | 58.65 | 1.73% | 294,112 |
| Jan 5, 2026 | 57.35 | 58.15 | 56.95 | 57.65 | 57.65 | 0.52% | 350,373 |
| Jan 2, 2026 | 57.10 | 57.95 | 54.60 | 57.35 | 57.35 | 0.44% | 328,681 |
| Dec 31, 2025 | 56.20 | 58.10 | 56.20 | 57.10 | 57.10 | 0.53% | 202,836 |
| Dec 30, 2025 | 56.00 | 57.25 | 56.00 | 56.80 | 56.80 | 0.44% | 332,263 |
| Dec 29, 2025 | 57.70 | 57.70 | 55.30 | 56.55 | 56.55 | -1.99% | 353,151 |
| Dec 26, 2025 | 58.25 | 59.00 | 57.55 | 57.70 | 57.70 | -1.37% | 364,895 |
| Dec 25, 2025 | 58.10 | 59.70 | 58.05 | 58.50 | 58.50 | 0.69% | 329,061 |
| Dec 24, 2025 | 57.35 | 58.60 | 57.20 | 58.10 | 58.10 | 1.48% | 329,479 |
| Dec 23, 2025 | 59.00 | 59.00 | 57.20 | 57.25 | 57.25 | -2.14% | 346,312 |
| Dec 22, 2025 | 57.90 | 60.95 | 57.80 | 58.50 | 58.50 | 1.21% | 1,224,377 |
| Dec 19, 2025 | 57.00 | 58.45 | 56.30 | 57.80 | 57.80 | 1.49% | 523,858 |
| Dec 18, 2025 | 56.50 | 57.35 | 56.50 | 56.95 | 56.95 | 1.06% | 237,736 |
| Dec 17, 2025 | 56.35 | 57.40 | 56.25 | 56.35 | 56.35 | -0.35% | 227,390 |
| Dec 16, 2025 | 57.60 | 57.85 | 56.40 | 56.55 | 56.55 | -1.82% | 243,377 |
| Dec 15, 2025 | 57.50 | 57.80 | 57.25 | 57.60 | 57.60 | 0.44% | 334,061 |
| Dec 12, 2025 | 56.70 | 57.70 | 56.70 | 57.35 | 57.35 | 1.06% | 193,003 |
| Dec 11, 2025 | 56.75 | 57.25 | 56.45 | 56.75 | 56.75 | - | 184,424 |
| Dec 10, 2025 | 57.30 | 57.95 | 56.65 | 56.75 | 56.75 | -0.79% | 273,667 |
| Dec 9, 2025 | 56.85 | 57.85 | 56.65 | 57.20 | 57.20 | 0.62% | 378,561 |
| Dec 8, 2025 | 56.65 | 57.55 | 56.65 | 56.85 | 56.85 | 0.35% | 334,549 |
| Dec 5, 2025 | 56.35 | 56.65 | 55.95 | 56.65 | 56.65 | 0.44% | 284,841 |
| Dec 4, 2025 | 57.20 | 57.60 | 56.20 | 56.40 | 56.40 | -1.40% | 346,682 |
| Dec 3, 2025 | 57.80 | 58.15 | 56.95 | 57.20 | 57.20 | -0.69% | 305,595 |
| Dec 2, 2025 | 58.10 | 58.60 | 57.25 | 57.60 | 57.60 | 0.35% | 199,341 |
| Dec 1, 2025 | 56.70 | 58.00 | 56.65 | 57.40 | 57.40 | 1.50% | 215,645 |
| Nov 28, 2025 | 56.55 | 56.85 | 56.35 | 56.55 | 56.55 | -0.09% | 178,097 |
| Nov 27, 2025 | 56.75 | 57.55 | 56.60 | 56.60 | 56.60 | -0.09% | 280,167 |
| Nov 26, 2025 | 56.75 | 57.15 | 56.35 | 56.65 | 56.65 | -0.09% | 268,166 |
| Nov 25, 2025 | 57.75 | 58.30 | 56.70 | 56.70 | 56.70 | -1.82% | 397,218 |
| Nov 24, 2025 | 57.95 | 58.25 | 57.60 | 57.75 | 57.75 | -0.35% | 212,509 |
| Nov 21, 2025 | 58.85 | 59.15 | 57.80 | 57.95 | 57.95 | -1.53% | 291,792 |
| Nov 20, 2025 | 58.50 | 59.70 | 58.40 | 58.85 | 58.85 | 0.68% | 323,891 |
| Nov 19, 2025 | 59.20 | 59.50 | 58.05 | 58.45 | 58.45 | 0.26% | 430,365 |
| Nov 18, 2025 | 58.80 | 59.70 | 58.20 | 58.30 | 58.30 | -0.68% | 314,482 |
| Nov 17, 2025 | 57.50 | 59.10 | 57.35 | 58.70 | 58.70 | 2.98% | 352,716 |
| Nov 14, 2025 | 58.20 | 58.35 | 56.70 | 57.00 | 57.00 | -1.21% | 450,901 |
| Nov 13, 2025 | 58.45 | 59.00 | 57.65 | 57.70 | 57.70 | -1.28% | 701,126 |
| Nov 12, 2025 | 59.40 | 60.75 | 58.35 | 58.45 | 58.45 | -0.76% | 677,673 |
| Nov 11, 2025 | 60.55 | 61.30 | 57.75 | 58.90 | 58.90 | -4.54% | 760,511 |
| Nov 10, 2025 | 64.00 | 64.00 | 61.45 | 61.70 | 61.70 | -4.86% | 1,050,613 |