Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 40.58
-1.08 (-2.59%)
Last updated: Oct 8, 2025, 11:32 AM GMT+3
IST:VANGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 40.52 | 42.92 | 39.72 | 41.66 | 41.66 | 2.86% | 365,625 |
| Oct 6, 2025 | 41.30 | 42.00 | 40.50 | 40.50 | 40.50 | -4.03% | 378,097 |
| Oct 3, 2025 | 43.54 | 43.54 | 40.28 | 42.20 | 42.20 | -3.17% | 393,864 |
| Oct 2, 2025 | 43.52 | 46.80 | 43.52 | 43.58 | 43.58 | -9.85% | 653,503 |
| Oct 1, 2025 | 43.52 | 51.65 | 43.52 | 48.34 | 48.34 | - | 1,584,009 |
| Sep 30, 2025 | 52.70 | 53.00 | 48.34 | 48.34 | 48.34 | -9.98% | 763,094 |
| Sep 29, 2025 | 54.70 | 58.50 | 53.00 | 53.70 | 53.70 | -1.83% | 805,021 |
| Sep 26, 2025 | 49.98 | 55.00 | 47.50 | 54.70 | 54.70 | 8.86% | 1,267,598 |
| Sep 25, 2025 | 44.98 | 50.25 | 44.24 | 50.25 | 50.25 | 9.91% | 1,417,804 |
| Sep 24, 2025 | 45.98 | 47.16 | 43.86 | 45.72 | 45.72 | -0.57% | 379,165 |
| Sep 23, 2025 | 43.98 | 46.70 | 43.02 | 45.98 | 45.98 | 3.33% | 366,120 |
| Sep 22, 2025 | 47.84 | 47.84 | 42.70 | 44.50 | 44.50 | 2.30% | 1,023,977 |
| Sep 19, 2025 | 44.48 | 45.80 | 42.90 | 43.50 | 43.50 | -2.90% | 683,955 |
| Sep 18, 2025 | 40.80 | 44.80 | 40.64 | 44.80 | 44.80 | 9.97% | 1,122,546 |
| Sep 17, 2025 | 41.10 | 41.10 | 40.16 | 40.74 | 40.74 | -0.10% | 322,950 |
| Sep 16, 2025 | 41.52 | 42.20 | 40.40 | 40.78 | 40.78 | -0.92% | 205,060 |
| Sep 15, 2025 | 40.30 | 41.80 | 40.22 | 41.16 | 41.16 | 2.13% | 304,725 |
| Sep 12, 2025 | 39.98 | 40.30 | 39.00 | 40.30 | 40.30 | - | 186,072 |
| Sep 11, 2025 | 41.00 | 41.60 | 39.42 | 40.30 | 40.30 | -2.75% | 424,342 |
| Sep 10, 2025 | 40.00 | 42.20 | 39.40 | 41.44 | 41.44 | 1.17% | 340,515 |
| Sep 9, 2025 | 42.98 | 43.30 | 40.50 | 40.96 | 40.96 | -4.70% | 441,210 |
| Sep 8, 2025 | 42.00 | 44.80 | 40.04 | 42.98 | 42.98 | 0.47% | 802,008 |
| Sep 5, 2025 | 39.00 | 42.90 | 37.50 | 42.78 | 42.78 | 9.69% | 756,929 |
| Sep 4, 2025 | 38.98 | 39.40 | 38.30 | 39.00 | 39.00 | 0.05% | 173,578 |
| Sep 3, 2025 | 38.72 | 39.22 | 38.02 | 38.98 | 38.98 | 0.67% | 154,749 |
| Sep 2, 2025 | 39.58 | 39.98 | 36.00 | 38.72 | 38.72 | -2.17% | 303,254 |
| Sep 1, 2025 | 40.00 | 40.00 | 38.22 | 39.58 | 39.58 | -0.10% | 338,930 |
| Aug 29, 2025 | 39.48 | 39.88 | 38.00 | 39.62 | 39.62 | 0.35% | 235,795 |
| Aug 28, 2025 | 38.80 | 39.66 | 38.80 | 39.48 | 39.48 | 1.91% | 206,883 |
| Aug 27, 2025 | 39.56 | 40.20 | 38.60 | 38.74 | 38.74 | -3.87% | 334,913 |
| Aug 26, 2025 | 42.16 | 42.18 | 39.80 | 40.30 | 40.30 | -4.41% | 526,908 |
| Aug 25, 2025 | 42.42 | 44.90 | 40.60 | 42.16 | 42.16 | 2.03% | 782,136 |
| Aug 22, 2025 | 37.62 | 41.32 | 36.54 | 41.32 | 41.32 | 9.95% | 716,097 |
| Aug 21, 2025 | 38.30 | 39.30 | 37.30 | 37.58 | 37.58 | -1.88% | 251,661 |
| Aug 20, 2025 | 39.46 | 40.00 | 37.58 | 38.30 | 38.30 | -0.83% | 234,542 |
| Aug 19, 2025 | 40.02 | 40.38 | 38.44 | 38.62 | 38.62 | -3.11% | 345,909 |
| Aug 18, 2025 | 38.24 | 40.96 | 37.20 | 39.86 | 39.86 | 2.52% | 548,955 |
| Aug 15, 2025 | 40.00 | 40.04 | 37.96 | 38.88 | 38.88 | -2.31% | 583,743 |
| Aug 14, 2025 | 41.00 | 41.40 | 39.72 | 39.80 | 39.80 | -2.93% | 328,589 |
| Aug 13, 2025 | 42.00 | 42.12 | 40.46 | 41.00 | 41.00 | -2.33% | 334,037 |
| Aug 12, 2025 | 42.14 | 43.68 | 40.50 | 41.98 | 41.98 | -0.52% | 327,853 |
| Aug 11, 2025 | 42.20 | 43.02 | 41.20 | 42.20 | 42.20 | - | 432,799 |
| Aug 8, 2025 | 43.60 | 43.60 | 41.82 | 42.20 | 42.20 | -1.40% | 317,119 |
| Aug 7, 2025 | 44.10 | 44.10 | 42.50 | 42.80 | 42.80 | -2.99% | 446,722 |
| Aug 6, 2025 | 44.26 | 46.46 | 42.18 | 44.12 | 44.12 | 0.14% | 419,915 |
| Aug 5, 2025 | 44.98 | 45.90 | 43.96 | 44.06 | 44.06 | -2.00% | 385,176 |
| Aug 4, 2025 | 46.80 | 46.80 | 44.50 | 44.96 | 44.96 | -4.01% | 446,051 |
| Aug 1, 2025 | 50.85 | 50.85 | 45.50 | 46.84 | 46.84 | -4.21% | 726,565 |
| Jul 31, 2025 | 48.74 | 52.40 | 46.50 | 48.90 | 48.90 | 0.37% | 822,067 |
| Jul 30, 2025 | 45.00 | 48.72 | 44.02 | 48.72 | 48.72 | 9.98% | 1,175,206 |