Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 77.60
+0.75 (0.98%)
At close: Mar 27, 2026
IST:VAKKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.85 | 79.00 | 76.65 | 77.60 | 77.60 | 0.98% | 750,385 |
| Mar 26, 2026 | 76.95 | 78.70 | 75.75 | 76.85 | 76.85 | 0.72% | 518,340 |
| Mar 25, 2026 | 77.70 | 78.95 | 76.10 | 76.30 | 76.30 | -1.55% | 702,346 |
| Mar 24, 2026 | 77.25 | 79.00 | 76.10 | 77.50 | 77.50 | 0.26% | 511,487 |
| Mar 23, 2026 | 75.80 | 77.65 | 72.70 | 77.30 | 77.30 | 1.84% | 849,496 |
| Mar 19, 2026 | 73.05 | 76.40 | 73.05 | 75.90 | 75.90 | 0.53% | 300,333 |
| Mar 18, 2026 | 77.15 | 79.35 | 74.50 | 75.50 | 75.50 | -0.79% | 932,426 |
| Mar 17, 2026 | 76.50 | 77.95 | 73.55 | 76.10 | 76.10 | 2.28% | 1,600,749 |
| Mar 16, 2026 | 69.60 | 74.40 | 69.40 | 74.40 | 74.40 | 9.98% | 1,874,877 |
| Mar 13, 2026 | 68.20 | 69.05 | 65.95 | 67.65 | 67.65 | -1.96% | 554,982 |
| Mar 12, 2026 | 69.90 | 71.15 | 67.00 | 69.00 | 69.00 | -1.00% | 755,290 |
| Mar 11, 2026 | 68.50 | 71.60 | 66.00 | 69.70 | 69.70 | 3.11% | 844,163 |
| Mar 10, 2026 | 67.05 | 68.80 | 65.50 | 67.60 | 67.60 | 1.50% | 1,434,513 |
| Mar 9, 2026 | 70.50 | 70.85 | 66.60 | 66.60 | 66.60 | -10.00% | 3,126,485 |
| Mar 6, 2026 | 72.60 | 74.55 | 71.05 | 74.00 | 74.00 | 1.93% | 561,552 |
| Mar 5, 2026 | 72.65 | 74.40 | 71.75 | 72.60 | 72.60 | 2.91% | 898,026 |
| Mar 4, 2026 | 74.30 | 75.55 | 70.30 | 70.55 | 70.55 | -5.05% | 1,025,616 |
| Mar 3, 2026 | 73.95 | 79.05 | 72.50 | 74.30 | 74.30 | 1.09% | 1,284,709 |
| Mar 2, 2026 | 72.00 | 78.00 | 72.00 | 73.50 | 73.50 | -6.19% | 1,058,228 |
| Feb 27, 2026 | 76.65 | 79.70 | 75.00 | 78.35 | 78.35 | 1.75% | 1,256,863 |
| Feb 26, 2026 | 77.40 | 77.50 | 74.20 | 77.00 | 77.00 | -0.13% | 753,948 |
| Feb 25, 2026 | 83.15 | 83.15 | 75.00 | 77.10 | 77.10 | -7.28% | 1,734,973 |
| Feb 24, 2026 | 82.25 | 83.90 | 79.00 | 83.15 | 83.15 | 4.59% | 2,951,073 |
| Feb 23, 2026 | 74.15 | 79.50 | 74.15 | 79.50 | 79.50 | 9.96% | 600,495 |
| Feb 20, 2026 | 71.80 | 74.70 | 69.00 | 72.30 | 72.30 | 2.19% | 1,040,481 |
| Feb 19, 2026 | 75.25 | 75.85 | 69.20 | 70.75 | 70.75 | -6.91% | 1,372,329 |
| Feb 18, 2026 | 73.70 | 78.05 | 72.00 | 76.00 | 76.00 | 4.11% | 2,155,285 |
| Feb 17, 2026 | 72.00 | 75.40 | 70.60 | 73.00 | 73.00 | 2.67% | 1,241,121 |
| Feb 16, 2026 | 68.60 | 71.10 | 68.45 | 71.10 | 71.10 | 4.10% | 911,076 |
| Feb 13, 2026 | 67.70 | 69.30 | 67.50 | 68.30 | 68.30 | 0.89% | 553,062 |
| Feb 12, 2026 | 68.75 | 68.75 | 66.85 | 67.70 | 67.70 | -0.07% | 420,102 |
| Feb 11, 2026 | 66.60 | 69.00 | 64.95 | 67.75 | 67.75 | 1.27% | 505,880 |
| Feb 10, 2026 | 67.60 | 68.05 | 66.20 | 66.90 | 66.90 | 0.22% | 826,710 |
| Feb 9, 2026 | 65.70 | 67.15 | 64.65 | 66.75 | 66.75 | 4.30% | 908,061 |
| Feb 6, 2026 | 63.50 | 64.90 | 62.55 | 64.00 | 64.00 | 0.79% | 545,433 |
| Feb 5, 2026 | 65.00 | 65.25 | 63.40 | 63.50 | 63.50 | -2.53% | 431,184 |
| Feb 4, 2026 | 64.35 | 65.95 | 63.90 | 65.15 | 65.15 | 1.40% | 546,034 |
| Feb 3, 2026 | 62.25 | 65.25 | 62.25 | 64.25 | 64.25 | 3.21% | 738,580 |
| Feb 2, 2026 | 62.25 | 63.35 | 60.75 | 62.25 | 62.25 | - | 524,793 |
| Jan 30, 2026 | 63.20 | 63.75 | 61.10 | 62.25 | 62.25 | -1.43% | 585,155 |
| Jan 29, 2026 | 62.70 | 64.00 | 62.00 | 63.15 | 63.15 | 1.04% | 600,228 |
| Jan 28, 2026 | 62.15 | 64.10 | 61.70 | 62.50 | 62.50 | 0.56% | 749,599 |
| Jan 27, 2026 | 63.70 | 64.10 | 62.10 | 62.15 | 62.15 | -2.51% | 438,251 |
| Jan 26, 2026 | 63.80 | 64.55 | 62.40 | 63.75 | 63.75 | -0.08% | 625,078 |
| Jan 23, 2026 | 62.55 | 63.80 | 61.85 | 63.80 | 63.80 | 2.41% | 571,139 |
| Jan 22, 2026 | 61.40 | 62.50 | 61.40 | 62.30 | 62.30 | 1.80% | 245,481 |
| Jan 21, 2026 | 61.15 | 61.70 | 60.30 | 61.20 | 61.20 | 0.08% | 354,015 |
| Jan 20, 2026 | 62.00 | 62.45 | 60.25 | 61.15 | 61.15 | -1.53% | 434,113 |
| Jan 19, 2026 | 60.85 | 62.55 | 60.85 | 62.10 | 62.10 | 2.39% | 611,976 |
| Jan 16, 2026 | 60.40 | 61.00 | 59.25 | 60.65 | 60.65 | 0.41% | 489,551 |