Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 75.00
-0.55 (-0.73%)
May 26, 2026, 12:35 PM GMT+3
IST:VAKKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 76.25 | 76.30 | 74.95 | 75.00 | 75.00 | -0.73% | 107,778 |
| May 25, 2026 | 75.65 | 77.70 | 75.50 | 75.55 | 75.55 | -0.07% | 261,120 |
| May 22, 2026 | 69.65 | 77.50 | 69.65 | 75.60 | 75.60 | 5.81% | 533,166 |
| May 21, 2026 | 75.70 | 76.15 | 71.45 | 71.45 | 71.45 | -5.55% | 210,346 |
| May 20, 2026 | 76.30 | 76.85 | 75.00 | 75.65 | 75.65 | -0.85% | 299,018 |
| May 18, 2026 | 78.00 | 78.30 | 75.75 | 76.30 | 76.30 | -2.18% | 366,545 |
| May 15, 2026 | 79.40 | 79.40 | 77.15 | 78.00 | 78.00 | -1.76% | 276,436 |
| May 14, 2026 | 79.80 | 82.35 | 76.60 | 79.40 | 79.40 | -0.13% | 524,481 |
| May 13, 2026 | 79.65 | 80.50 | 78.10 | 79.50 | 79.50 | 1.27% | 416,371 |
| May 12, 2026 | 79.50 | 80.45 | 78.45 | 78.50 | 78.50 | -1.13% | 405,516 |
| May 11, 2026 | 81.80 | 83.85 | 79.40 | 79.40 | 79.40 | -4.62% | 834,719 |
| May 8, 2026 | 84.45 | 85.75 | 82.80 | 83.25 | 83.25 | -1.65% | 707,030 |
| May 7, 2026 | 83.50 | 85.10 | 83.35 | 84.65 | 84.65 | 1.56% | 576,170 |
| May 6, 2026 | 83.00 | 84.25 | 83.00 | 83.35 | 83.35 | 0.42% | 366,920 |
| May 5, 2026 | 82.50 | 84.50 | 82.25 | 83.00 | 83.00 | 0.61% | 302,158 |
| May 4, 2026 | 83.95 | 85.00 | 81.50 | 82.50 | 82.50 | -1.79% | 511,264 |
| Apr 30, 2026 | 85.60 | 86.20 | 83.80 | 84.00 | 84.00 | -0.77% | 470,912 |
| Apr 29, 2026 | 82.35 | 85.35 | 82.35 | 84.65 | 84.65 | 2.79% | 757,595 |
| Apr 28, 2026 | 82.60 | 85.75 | 81.05 | 82.35 | 82.35 | - | 614,201 |
| Apr 27, 2026 | 81.90 | 84.50 | 81.00 | 82.35 | 82.35 | 1.92% | 687,608 |
| Apr 24, 2026 | 82.65 | 83.85 | 80.60 | 80.80 | 80.80 | -1.46% | 473,961 |
| Apr 22, 2026 | 80.75 | 83.90 | 80.50 | 82.00 | 82.00 | 1.36% | 868,947 |
| Apr 21, 2026 | 82.40 | 83.65 | 80.85 | 80.90 | 80.90 | -0.61% | 491,039 |
| Apr 20, 2026 | 83.35 | 83.35 | 81.05 | 81.40 | 81.40 | -2.40% | 700,217 |
| Apr 17, 2026 | 83.50 | 84.90 | 81.70 | 83.40 | 83.40 | -0.30% | 1,242,635 |
| Apr 16, 2026 | 85.75 | 87.50 | 83.55 | 83.65 | 83.65 | -2.45% | 741,630 |
| Apr 15, 2026 | 87.80 | 88.90 | 83.45 | 85.75 | 85.75 | -2.22% | 1,431,883 |
| Apr 14, 2026 | 90.00 | 92.85 | 87.35 | 87.70 | 87.70 | -6.37% | 2,071,482 |
| Apr 13, 2026 | 95.45 | 101.90 | 94.70 | 99.95 | 93.67 | 4.71% | 2,786,941 |
| Apr 10, 2026 | 91.40 | 98.00 | 90.60 | 95.45 | 89.45 | 4.66% | 1,964,434 |
| Apr 9, 2026 | 91.95 | 92.30 | 90.05 | 91.20 | 85.47 | -0.87% | 782,450 |
| Apr 8, 2026 | 89.90 | 92.00 | 87.70 | 92.00 | 86.22 | 6.11% | 1,263,781 |
| Apr 7, 2026 | 90.95 | 90.95 | 86.45 | 86.70 | 81.25 | -4.83% | 1,088,215 |
| Apr 6, 2026 | 88.80 | 94.90 | 87.40 | 91.10 | 85.37 | 4.05% | 1,759,480 |
| Apr 3, 2026 | 88.05 | 88.65 | 87.20 | 87.55 | 82.05 | -0.57% | 602,348 |
| Apr 2, 2026 | 87.00 | 90.40 | 87.00 | 88.05 | 82.51 | 0.63% | 1,352,984 |
| Apr 1, 2026 | 88.50 | 90.30 | 86.50 | 87.50 | 82.00 | -0.57% | 1,379,028 |
| Mar 31, 2026 | 83.75 | 91.65 | 83.50 | 88.00 | 82.47 | 5.58% | 2,588,807 |
| Mar 30, 2026 | 78.50 | 84.50 | 78.50 | 83.35 | 78.11 | 7.41% | 2,460,234 |
| Mar 27, 2026 | 76.85 | 79.00 | 76.65 | 77.60 | 72.72 | 0.98% | 750,385 |
| Mar 26, 2026 | 76.95 | 78.70 | 75.75 | 76.85 | 72.02 | 0.72% | 518,340 |
| Mar 25, 2026 | 77.70 | 78.95 | 76.10 | 76.30 | 71.50 | -1.55% | 702,346 |
| Mar 24, 2026 | 77.25 | 79.00 | 76.10 | 77.50 | 72.63 | 0.26% | 511,487 |
| Mar 23, 2026 | 75.80 | 77.65 | 72.70 | 77.30 | 72.44 | 1.84% | 849,496 |
| Mar 19, 2026 | 73.05 | 76.40 | 73.05 | 75.90 | 71.13 | 0.53% | 300,333 |
| Mar 18, 2026 | 77.15 | 79.35 | 74.50 | 75.50 | 70.75 | -0.79% | 932,426 |
| Mar 17, 2026 | 76.50 | 77.95 | 73.55 | 76.10 | 71.32 | 2.28% | 1,600,749 |
| Mar 16, 2026 | 69.60 | 74.40 | 69.40 | 74.40 | 69.72 | 9.98% | 1,874,877 |
| Mar 13, 2026 | 68.20 | 69.05 | 65.95 | 67.65 | 63.40 | -1.96% | 554,982 |
| Mar 12, 2026 | 69.90 | 71.15 | 67.00 | 69.00 | 64.66 | -1.00% | 755,290 |