Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 61.10
-1.00 (-1.61%)
Sep 5, 2025, 5:46 PM GMT+3
IST:VAKKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.10 | 62.55 | 60.75 | 60.80 | 60.80 | -2.09% | 388,994 |
| Sep 4, 2025 | 61.55 | 62.60 | 61.50 | 62.10 | 62.10 | 0.89% | 412,597 |
| Sep 3, 2025 | 62.50 | 62.50 | 60.15 | 61.55 | 61.55 | -0.24% | 669,749 |
| Sep 2, 2025 | 64.90 | 64.90 | 59.30 | 61.70 | 61.70 | -3.82% | 1,066,800 |
| Sep 1, 2025 | 63.10 | 64.60 | 63.10 | 64.15 | 64.15 | 1.74% | 719,776 |
| Aug 29, 2025 | 63.70 | 63.90 | 62.70 | 63.05 | 63.05 | 0.16% | 467,108 |
| Aug 28, 2025 | 63.00 | 63.80 | 62.50 | 62.95 | 62.95 | 0.32% | 578,773 |
| Aug 27, 2025 | 64.50 | 64.60 | 62.55 | 62.75 | 62.75 | -1.95% | 584,691 |
| Aug 26, 2025 | 65.75 | 65.95 | 63.95 | 64.00 | 64.00 | -1.54% | 797,215 |
| Aug 25, 2025 | 63.60 | 65.55 | 63.10 | 65.00 | 65.00 | 3.75% | 1,507,972 |
| Aug 22, 2025 | 61.35 | 63.15 | 61.35 | 62.65 | 62.65 | 2.20% | 1,073,958 |
| Aug 21, 2025 | 60.25 | 61.65 | 60.25 | 61.30 | 61.30 | 1.74% | 971,776 |
| Aug 20, 2025 | 60.35 | 60.75 | 59.65 | 60.25 | 60.25 | -0.17% | 850,678 |
| Aug 19, 2025 | 61.00 | 61.55 | 59.75 | 60.35 | 60.35 | -5.63% | 2,025,760 |
| Aug 18, 2025 | 63.65 | 64.35 | 63.50 | 63.95 | 63.95 | 1.03% | 677,741 |
| Aug 15, 2025 | 61.55 | 63.65 | 61.25 | 63.30 | 63.30 | 2.84% | 557,343 |
| Aug 14, 2025 | 62.20 | 62.95 | 61.55 | 61.55 | 61.55 | -1.05% | 573,395 |
| Aug 13, 2025 | 62.85 | 63.25 | 61.95 | 62.20 | 62.20 | -0.88% | 478,727 |
| Aug 12, 2025 | 63.65 | 63.75 | 62.15 | 62.75 | 62.75 | -1.26% | 388,976 |
| Aug 11, 2025 | 63.70 | 64.50 | 63.50 | 63.55 | 63.55 | 0.08% | 513,453 |
| Aug 8, 2025 | 64.70 | 64.85 | 63.25 | 63.50 | 63.50 | -1.40% | 722,035 |
| Aug 7, 2025 | 64.60 | 66.00 | 64.20 | 64.40 | 64.40 | -0.31% | 996,512 |
| Aug 6, 2025 | 65.30 | 65.45 | 64.05 | 64.60 | 64.60 | -0.54% | 475,472 |
| Aug 5, 2025 | 64.85 | 66.10 | 64.60 | 64.95 | 64.95 | 0.23% | 842,769 |
| Aug 4, 2025 | 64.10 | 65.40 | 64.00 | 64.80 | 64.80 | 1.09% | 606,023 |
| Aug 1, 2025 | 64.55 | 65.55 | 64.00 | 64.10 | 64.10 | -0.47% | 572,481 |
| Jul 31, 2025 | 63.60 | 66.10 | 63.60 | 64.40 | 64.40 | 2.22% | 1,341,654 |
| Jul 30, 2025 | 62.60 | 63.70 | 62.50 | 63.00 | 63.00 | 0.64% | 427,356 |
| Jul 29, 2025 | 62.85 | 63.50 | 62.15 | 62.60 | 62.60 | -0.40% | 363,693 |
| Jul 28, 2025 | 63.25 | 63.65 | 62.50 | 62.85 | 62.85 | -0.48% | 265,673 |
| Jul 25, 2025 | 62.20 | 63.40 | 61.75 | 63.15 | 63.15 | 1.53% | 562,277 |
| Jul 24, 2025 | 62.20 | 62.95 | 62.00 | 62.20 | 62.20 | - | 391,383 |
| Jul 23, 2025 | 63.10 | 63.65 | 62.20 | 62.20 | 62.20 | -1.43% | 534,786 |
| Jul 22, 2025 | 63.95 | 64.25 | 62.80 | 63.10 | 63.10 | -1.25% | 565,308 |
| Jul 21, 2025 | 63.50 | 64.50 | 62.35 | 63.90 | 63.90 | 1.27% | 914,532 |
| Jul 18, 2025 | 62.00 | 63.50 | 60.70 | 63.10 | 63.10 | 1.77% | 808,064 |
| Jul 17, 2025 | 62.00 | 62.50 | 61.00 | 62.00 | 62.00 | 1.22% | 609,731 |
| Jul 16, 2025 | 60.70 | 62.75 | 59.40 | 61.25 | 61.25 | 0.91% | 1,054,297 |
| Jul 14, 2025 | 61.55 | 62.65 | 60.40 | 60.70 | 60.70 | 0.17% | 818,461 |
| Jul 11, 2025 | 60.45 | 61.50 | 59.55 | 60.60 | 60.60 | 0.66% | 800,380 |
| Jul 10, 2025 | 58.10 | 61.80 | 58.10 | 60.20 | 60.20 | 3.70% | 1,493,580 |
| Jul 9, 2025 | 56.05 | 58.40 | 56.05 | 58.05 | 58.05 | 2.74% | 601,890 |
| Jul 8, 2025 | 56.30 | 57.50 | 56.05 | 56.50 | 56.50 | 0.53% | 498,762 |
| Jul 7, 2025 | 56.45 | 57.00 | 55.80 | 56.20 | 56.20 | -2.52% | 410,262 |
| Jul 4, 2025 | 58.10 | 58.40 | 56.50 | 57.65 | 57.65 | 0.96% | 481,230 |
| Jul 3, 2025 | 58.50 | 59.05 | 57.05 | 57.10 | 57.10 | -0.61% | 1,067,904 |
| Jul 2, 2025 | 56.20 | 59.00 | 55.40 | 57.45 | 57.45 | 4.17% | 2,108,006 |
| Jul 1, 2025 | 53.65 | 55.75 | 53.65 | 55.15 | 55.15 | 2.89% | 622,223 |
| Jun 30, 2025 | 52.50 | 54.50 | 52.30 | 53.60 | 53.60 | 2.88% | 628,079 |
| Jun 27, 2025 | 52.20 | 52.80 | 51.00 | 52.10 | 52.10 | -0.19% | 428,781 |