Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 83.40
-0.25 (-0.30%)
Apr 17, 2026, 6:09 PM GMT+3
IST:VAKKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -12.26% | 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 |
| Mar 11, 2026 | 68.50 | 71.60 | 66.00 | 69.70 | 65.32 | 3.11% | 844,163 |
| Mar 10, 2026 | 67.05 | 68.80 | 65.50 | 67.60 | 63.35 | 1.50% | 1,434,513 |
| Mar 9, 2026 | 70.50 | 70.85 | 66.60 | 66.60 | 62.41 | -10.00% | 3,126,485 |
| Mar 6, 2026 | 72.60 | 74.55 | 71.05 | 74.00 | 69.35 | 1.93% | 561,552 |
| Mar 5, 2026 | 72.65 | 74.40 | 71.75 | 72.60 | 68.04 | 2.91% | 898,026 |
| Mar 4, 2026 | 74.30 | 75.55 | 70.30 | 70.55 | 66.11 | -5.05% | 1,025,616 |
| Mar 3, 2026 | 73.95 | 79.05 | 72.50 | 74.30 | 69.63 | 1.09% | 1,284,709 |
| Mar 2, 2026 | 72.00 | 78.00 | 72.00 | 73.50 | 68.88 | -6.19% | 1,058,228 |
| Feb 27, 2026 | 76.65 | 79.70 | 75.00 | 78.35 | 73.42 | 1.75% | 1,256,863 |
| Feb 26, 2026 | 77.40 | 77.50 | 74.20 | 77.00 | 72.16 | -0.13% | 753,948 |
| Feb 25, 2026 | 83.15 | 83.15 | 75.00 | 77.10 | 72.25 | -7.28% | 1,734,973 |
| Feb 24, 2026 | 82.25 | 83.90 | 79.00 | 83.15 | 77.92 | 4.59% | 2,951,073 |
| Feb 23, 2026 | 74.15 | 79.50 | 74.15 | 79.50 | 74.50 | 9.96% | 600,495 |
| Feb 20, 2026 | 71.80 | 74.70 | 69.00 | 72.30 | 67.75 | 2.19% | 1,040,481 |
| Feb 19, 2026 | 75.25 | 75.85 | 69.20 | 70.75 | 66.30 | -6.91% | 1,372,329 |
| Feb 18, 2026 | 73.70 | 78.05 | 72.00 | 76.00 | 71.22 | 4.11% | 2,155,285 |
| Feb 17, 2026 | 72.00 | 75.40 | 70.60 | 73.00 | 68.41 | 2.67% | 1,241,121 |
| Feb 16, 2026 | 68.60 | 71.10 | 68.45 | 71.10 | 66.63 | 4.10% | 911,076 |
| Feb 13, 2026 | 67.70 | 69.30 | 67.50 | 68.30 | 64.01 | 0.89% | 553,062 |
| Feb 12, 2026 | 68.75 | 68.75 | 66.85 | 67.70 | 63.44 | -0.07% | 420,102 |
| Feb 11, 2026 | 66.60 | 69.00 | 64.95 | 67.75 | 63.49 | 1.27% | 505,880 |
| Feb 10, 2026 | 67.60 | 68.05 | 66.20 | 66.90 | 62.69 | 0.22% | 826,710 |
| Feb 9, 2026 | 65.70 | 67.15 | 64.65 | 66.75 | 62.55 | 4.30% | 908,061 |
| Feb 6, 2026 | 63.50 | 64.90 | 62.55 | 64.00 | 59.98 | 0.79% | 545,433 |