Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 38.98
+0.26 (0.67%)
At close: Sep 3, 2025
IST:VANGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 38.72 | 39.22 | 38.02 | 38.98 | - | 0.67% | 154,749 |
| Sep 2, 2025 | 39.58 | 39.98 | 36.00 | 38.72 | - | -2.17% | 303,254 |
| Sep 1, 2025 | 40.00 | 40.00 | 38.22 | 39.58 | - | -0.10% | 338,930 |
| Aug 29, 2025 | 39.48 | 39.88 | 38.00 | 39.62 | - | 0.35% | 235,795 |
| Aug 28, 2025 | 38.80 | 39.66 | 38.80 | 39.48 | - | 1.91% | 206,883 |
| Aug 27, 2025 | 39.56 | 40.20 | 38.60 | 38.74 | - | -3.87% | 334,913 |
| Aug 26, 2025 | 42.16 | 42.18 | 39.80 | 40.30 | - | -4.41% | 526,908 |
| Aug 25, 2025 | 42.42 | 44.90 | 40.60 | 42.16 | - | 2.03% | 782,136 |
| Aug 22, 2025 | 37.62 | 41.32 | 36.54 | 41.32 | - | 9.95% | 716,097 |
| Aug 21, 2025 | 38.30 | 39.30 | 37.30 | 37.58 | - | -1.88% | 251,661 |
| Aug 20, 2025 | 39.46 | 40.00 | 37.58 | 38.30 | - | -0.83% | 234,542 |
| Aug 19, 2025 | 40.02 | 40.38 | 38.44 | 38.62 | - | -3.11% | 345,909 |
| Aug 18, 2025 | 38.24 | 40.96 | 37.20 | 39.86 | - | 2.52% | 548,955 |
| Aug 15, 2025 | 40.00 | 40.04 | 37.96 | 38.88 | - | -2.31% | 583,743 |
| Aug 14, 2025 | 41.00 | 41.40 | 39.72 | 39.80 | - | -2.93% | 328,589 |
| Aug 13, 2025 | 42.00 | 42.12 | 40.46 | 41.00 | - | -2.33% | 334,037 |
| Aug 12, 2025 | 42.14 | 43.68 | 40.50 | 41.98 | - | -0.52% | 327,853 |
| Aug 11, 2025 | 42.20 | 43.02 | 41.20 | 42.20 | - | - | 432,799 |
| 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 |