Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 44.12
+0.06 (0.14%)
At close: Aug 6, 2025, 6:00 PM GMT+3
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 43.60 | 43.60 | 41.82 | 42.20 | - | -1.40% | 317,119 |
| Aug 7, 2025 | 44.10 | 44.10 | 42.50 | 42.80 | - | -2.99% | 446,722 |
| Aug 6, 2025 | 44.26 | 46.46 | 42.18 | 44.12 | - | 0.14% | 419,915 |
| Aug 5, 2025 | 44.98 | 45.90 | 43.96 | 44.06 | - | -2.00% | 385,176 |
| Aug 4, 2025 | 46.80 | 46.80 | 44.50 | 44.96 | - | -4.01% | 446,051 |
| Aug 1, 2025 | 50.85 | 50.85 | 45.50 | 46.84 | - | -4.21% | 726,565 |
| Jul 31, 2025 | 48.74 | 52.40 | 46.50 | 48.90 | - | 0.37% | 822,067 |
| Jul 30, 2025 | 45.00 | 48.72 | 44.02 | 48.72 | - | 9.98% | 1,175,206 |
| Jul 29, 2025 | 43.62 | 45.40 | 42.02 | 44.30 | - | 1.56% | 598,084 |
| Jul 28, 2025 | 44.98 | 45.00 | 42.64 | 43.62 | - | 0.55% | 413,527 |
| Jul 25, 2025 | 44.78 | 45.58 | 43.34 | 43.38 | - | -3.21% | 385,370 |
| Jul 24, 2025 | 45.48 | 45.82 | 43.28 | 44.82 | - | -2.35% | 459,051 |
| Jul 23, 2025 | 47.58 | 48.60 | 45.28 | 45.90 | - | -3.53% | 540,000 |
| Jul 22, 2025 | 47.00 | 49.00 | 46.50 | 47.58 | - | 0.46% | 482,852 |
| Jul 21, 2025 | 45.30 | 48.00 | 43.48 | 47.36 | - | 4.55% | 671,240 |
| Jul 18, 2025 | 45.62 | 46.16 | 44.70 | 45.30 | - | -0.70% | 371,922 |
| Jul 17, 2025 | 45.40 | 46.96 | 44.50 | 45.62 | - | 0.62% | 375,968 |
| Jul 16, 2025 | 46.22 | 48.48 | 45.10 | 45.34 | - | -3.08% | 295,406 |
| Jul 14, 2025 | 44.20 | 47.90 | 42.34 | 46.78 | - | 6.03% | 557,932 |
| Jul 11, 2025 | 46.00 | 47.08 | 43.82 | 44.12 | - | -4.13% | 465,104 |
| Jul 10, 2025 | 48.44 | 49.00 | 46.02 | 46.02 | - | -5.00% | 400,940 |
| Jul 9, 2025 | 49.46 | 50.00 | 47.48 | 48.44 | - | -2.06% | 363,243 |
| Jul 8, 2025 | 45.50 | 50.00 | 44.56 | 49.46 | - | 5.64% | 559,400 |
| Jul 7, 2025 | 44.08 | 47.48 | 43.80 | 46.82 | - | -1.84% | 450,143 |
| Jul 4, 2025 | 50.00 | 52.35 | 46.00 | 47.70 | - | -4.60% | 602,774 |
| Jul 3, 2025 | 50.40 | 54.50 | 47.00 | 50.00 | - | 0.73% | 995,399 |
| Jul 2, 2025 | 49.64 | 49.64 | 47.30 | 49.64 | - | 9.97% | 1,124,942 |
| Jul 1, 2025 | 43.88 | 45.14 | 42.02 | 45.14 | - | 9.99% | 402,096 |
| Jun 30, 2025 | 40.00 | 41.04 | 38.30 | 41.04 | - | 9.97% | 345,746 |
| Jun 27, 2025 | 38.60 | 38.88 | 36.50 | 37.32 | - | -2.91% | 328,236 |
| Jun 26, 2025 | 37.08 | 40.00 | 36.52 | 38.44 | - | 0.47% | 407,586 |
| Jun 25, 2025 | 38.52 | 39.96 | 36.72 | 38.26 | - | -0.67% | 351,705 |
| Jun 24, 2025 | 40.52 | 41.74 | 38.50 | 38.52 | - | -3.65% | 471,273 |
| Jun 23, 2025 | 42.48 | 42.62 | 39.96 | 39.98 | - | -5.89% | 361,109 |
| Jun 20, 2025 | 43.94 | 43.96 | 40.86 | 42.48 | - | -1.12% | 380,624 |
| Jun 19, 2025 | 40.40 | 44.32 | 40.40 | 42.96 | - | 1.37% | 327,605 |
| Jun 18, 2025 | 43.98 | 44.34 | 41.94 | 42.38 | - | -3.20% | 220,987 |
| Jun 17, 2025 | 43.20 | 44.30 | 41.48 | 43.78 | - | 1.34% | 513,940 |
| Jun 16, 2025 | 39.90 | 43.92 | 38.12 | 43.20 | - | 8.16% | 484,038 |
| Jun 13, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | - | -2.11% | 217,790 |
| Jun 12, 2025 | 40.80 | 40.80 | 40.56 | 40.80 | - | -2.90% | 200,431 |
| Jun 11, 2025 | 40.00 | 42.02 | 40.00 | 42.02 | - | 6.27% | 271,963 |
| Jun 10, 2025 | 37.94 | 39.54 | 37.94 | 39.54 | - | 4.22% | 141,099 |
| Jun 5, 2025 | 38.06 | 38.06 | 37.94 | 37.94 | - | -6.04% | 101,680 |
| Jun 4, 2025 | 41.88 | 41.88 | 40.38 | 40.38 | - | -3.86% | 179,406 |
| Jun 3, 2025 | 40.68 | 42.00 | 40.68 | 42.00 | - | 9.66% | 270,635 |
| Jun 2, 2025 | 38.00 | 38.30 | 38.00 | 38.30 | - | 9.99% | 325,024 |
| May 30, 2025 | 32.00 | 34.82 | 32.00 | 34.82 | - | 9.98% | 247,333 |
| May 29, 2025 | 32.70 | 32.70 | 31.66 | 31.66 | - | -5.66% | 193,564 |
| May 28, 2025 | 35.40 | 35.40 | 33.56 | 33.56 | - | -5.99% | 125,197 |