Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 78.40
-2.85 (-3.51%)
Jun 19, 2026, 6:08 PM GMT+3
IST:VAKKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 81.45 | 82.10 | 78.40 | 78.40 | 78.40 | -3.51% | 249,178 |
| Jun 18, 2026 | 78.20 | 81.70 | 78.05 | 81.25 | 81.25 | 4.10% | 262,466 |
| Jun 17, 2026 | 79.80 | 80.05 | 78.05 | 78.05 | 78.05 | -1.89% | 157,691 |
| Jun 16, 2026 | 82.85 | 82.85 | 79.55 | 79.55 | 79.55 | -3.58% | 290,352 |
| Jun 15, 2026 | 82.20 | 83.70 | 80.10 | 82.50 | 82.50 | 2.87% | 417,818 |
| Jun 12, 2026 | 79.40 | 81.30 | 78.00 | 80.20 | 80.20 | 1.45% | 307,697 |
| Jun 11, 2026 | 78.55 | 81.70 | 78.20 | 79.05 | 79.05 | -1.50% | 335,468 |
| Jun 10, 2026 | 80.10 | 83.70 | 78.55 | 80.25 | 80.25 | 2.16% | 1,211,469 |
| Jun 9, 2026 | 75.05 | 81.95 | 75.05 | 78.55 | 78.55 | 4.73% | 1,169,690 |
| Jun 8, 2026 | 75.00 | 76.25 | 74.05 | 75.00 | 75.00 | -0.13% | 194,953 |
| Jun 5, 2026 | 76.40 | 77.30 | 74.75 | 75.10 | 75.10 | -0.92% | 174,884 |
| Jun 4, 2026 | 76.60 | 77.95 | 75.70 | 75.80 | 75.80 | - | 164,522 |
| Jun 3, 2026 | 77.65 | 77.90 | 75.80 | 75.80 | 75.80 | -2.38% | 225,908 |
| Jun 2, 2026 | 75.70 | 79.55 | 75.70 | 77.65 | 77.65 | 3.53% | 355,467 |
| Jun 1, 2026 | 75.50 | 77.05 | 75.00 | 75.00 | 75.00 | - | 195,656 |
| 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 |