Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 67.30
-0.80 (-1.17%)
Aug 28, 2026, 6:08 PM GMT+3
IST:VAKKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 68.60 | 70.25 | 66.70 | 68.10 | 68.10 | -1.73% | 172,097 |
| Aug 26, 2026 | 68.05 | 70.00 | 67.20 | 69.30 | 69.30 | 2.14% | 524,452 |
| Aug 25, 2026 | 67.10 | 69.40 | 66.50 | 67.85 | 67.85 | 1.12% | 204,534 |
| Aug 24, 2026 | 67.75 | 70.50 | 66.50 | 67.10 | 67.10 | -0.96% | 294,463 |
| Aug 21, 2026 | 69.50 | 71.80 | 67.60 | 67.75 | 67.75 | -2.38% | 320,785 |
| Aug 20, 2026 | 66.90 | 70.00 | 66.10 | 69.40 | 69.40 | 4.75% | 142,307 |
| Aug 19, 2026 | 66.30 | 67.10 | 64.95 | 66.25 | 66.25 | -0.08% | 278,215 |
| Aug 18, 2026 | 66.00 | 66.90 | 63.65 | 66.30 | 66.30 | -3.63% | 473,243 |
| Aug 17, 2026 | 68.95 | 70.40 | 67.70 | 68.80 | 68.80 | -0.22% | 174,097 |
| Aug 14, 2026 | 68.85 | 69.35 | 68.50 | 68.95 | 68.95 | 0.66% | 66,232 |
| Aug 13, 2026 | 68.40 | 69.40 | 67.10 | 68.50 | 68.50 | 0.15% | 141,007 |
| Aug 12, 2026 | 67.15 | 69.00 | 66.65 | 68.40 | 68.40 | 1.86% | 141,169 |
| Aug 11, 2026 | 66.05 | 67.95 | 66.05 | 67.15 | 67.15 | 0.52% | 95,031 |
| Aug 10, 2026 | 66.30 | 68.50 | 66.20 | 66.80 | 66.80 | 0.91% | 268,841 |
| Aug 7, 2026 | 66.95 | 68.90 | 66.20 | 66.20 | 66.20 | -0.30% | 111,150 |
| Aug 6, 2026 | 66.75 | 67.15 | 66.30 | 66.40 | 66.40 | -0.52% | 89,381 |
| Aug 5, 2026 | 67.80 | 67.80 | 66.25 | 66.75 | 66.75 | -1.55% | 96,926 |
| Aug 4, 2026 | 65.75 | 67.80 | 65.75 | 67.80 | 67.80 | 3.43% | 108,665 |
| Aug 3, 2026 | 67.50 | 67.70 | 65.55 | 65.55 | 65.55 | -1.28% | 98,430 |
| Jul 31, 2026 | 63.50 | 66.40 | 63.50 | 66.40 | 66.40 | 2.79% | 138,261 |
| Jul 30, 2026 | 65.00 | 67.10 | 64.00 | 64.60 | 64.60 | -0.62% | 113,335 |
| Jul 29, 2026 | 67.10 | 67.55 | 64.95 | 65.00 | 65.00 | -3.13% | 210,603 |
| Jul 28, 2026 | 68.05 | 68.55 | 67.05 | 67.10 | 67.10 | -1.40% | 150,657 |
| Jul 27, 2026 | 70.35 | 71.25 | 68.05 | 68.05 | 68.05 | -3.13% | 179,393 |
| Jul 24, 2026 | 71.95 | 71.95 | 69.60 | 70.25 | 70.25 | -2.02% | 96,267 |
| Jul 23, 2026 | 71.10 | 73.10 | 71.10 | 71.70 | 71.70 | 0.84% | 141,328 |
| Jul 22, 2026 | 71.45 | 72.20 | 70.95 | 71.10 | 71.10 | -0.49% | 95,774 |
| Jul 21, 2026 | 73.30 | 73.30 | 71.15 | 71.45 | 71.45 | -1.58% | 145,866 |
| Jul 20, 2026 | 71.70 | 73.75 | 71.70 | 72.60 | 72.60 | 1.26% | 187,506 |
| Jul 17, 2026 | 72.40 | 72.40 | 70.95 | 71.70 | 71.70 | -0.97% | 85,952 |
| Jul 16, 2026 | 70.30 | 73.10 | 70.00 | 72.40 | 72.40 | 2.70% | 132,381 |
| Jul 14, 2026 | 69.80 | 70.90 | 69.60 | 70.50 | 70.50 | 1.00% | 144,161 |
| Jul 13, 2026 | 70.30 | 71.40 | 68.85 | 69.80 | 69.80 | -0.57% | 191,593 |
| Jul 10, 2026 | 70.00 | 72.60 | 69.65 | 70.20 | 70.20 | 1.01% | 259,537 |
| Jul 9, 2026 | 70.50 | 71.00 | 69.45 | 69.50 | 69.50 | -1.42% | 101,494 |
| Jul 8, 2026 | 73.10 | 73.10 | 70.45 | 70.50 | 70.50 | -3.29% | 77,609 |
| Jul 7, 2026 | 73.00 | 74.45 | 72.50 | 72.90 | 72.90 | -0.14% | 162,528 |
| Jul 6, 2026 | 72.60 | 74.75 | 72.60 | 73.00 | 73.00 | 0.55% | 142,863 |
| Jul 3, 2026 | 74.80 | 75.90 | 72.15 | 72.60 | 72.60 | -3.71% | 296,069 |
| Jul 2, 2026 | 73.80 | 77.85 | 73.80 | 75.40 | 75.40 | 2.17% | 331,938 |
| Jul 1, 2026 | 74.80 | 75.50 | 73.60 | 73.80 | 73.80 | -0.67% | 169,301 |
| Jun 30, 2026 | 73.20 | 76.65 | 73.20 | 74.30 | 74.30 | 1.50% | 268,485 |
| Jun 29, 2026 | 74.90 | 75.40 | 73.20 | 73.20 | 73.20 | -2.27% | 146,341 |
| Jun 26, 2026 | 75.00 | 75.20 | 73.50 | 74.90 | 74.90 | 1.22% | 90,487 |
| Jun 25, 2026 | 77.60 | 77.60 | 74.00 | 74.00 | 74.00 | -3.39% | 162,343 |
| Jun 24, 2026 | 78.75 | 78.90 | 76.55 | 76.60 | 76.60 | -2.73% | 145,655 |
| Jun 23, 2026 | 77.70 | 78.95 | 76.30 | 78.75 | 78.75 | 1.35% | 278,458 |
| Jun 22, 2026 | 78.50 | 79.35 | 77.65 | 77.70 | 77.70 | -0.89% | 199,747 |
| 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 |