Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 52.00
+2.60 (5.26%)
Last updated: Dec 5, 2025, 10:00 AM GMT+3
IST:VANGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.60 | 53.60 | 49.74 | 52.70 | 52.70 | 6.68% | 899,158 |
| Dec 4, 2025 | 45.26 | 49.40 | 44.50 | 49.40 | 49.40 | 9.97% | 886,642 |
| Dec 3, 2025 | 42.26 | 45.32 | 41.72 | 44.92 | 44.92 | 6.19% | 546,485 |
| Dec 2, 2025 | 41.84 | 43.38 | 41.18 | 42.30 | 42.30 | 1.00% | 178,500 |
| Dec 1, 2025 | 41.88 | 42.38 | 40.50 | 41.88 | 41.88 | - | 105,634 |
| Nov 28, 2025 | 41.76 | 42.40 | 40.80 | 41.88 | 41.88 | 0.29% | 112,083 |
| Nov 27, 2025 | 42.42 | 42.78 | 41.36 | 41.76 | 41.76 | -1.56% | 101,373 |
| Nov 26, 2025 | 42.42 | 43.30 | 41.00 | 42.42 | 42.42 | -0.19% | 178,571 |
| Nov 25, 2025 | 42.20 | 43.48 | 41.90 | 42.50 | 42.50 | -1.16% | 192,035 |
| Nov 24, 2025 | 41.02 | 43.00 | 40.02 | 43.00 | 43.00 | 4.83% | 232,920 |
| Nov 21, 2025 | 41.20 | 41.90 | 40.02 | 41.02 | 41.02 | -0.77% | 172,701 |
| Nov 20, 2025 | 40.00 | 41.60 | 40.00 | 41.34 | 41.34 | 1.08% | 191,194 |
| Nov 19, 2025 | 40.88 | 42.96 | 40.20 | 40.90 | 40.90 | 0.05% | 303,516 |
| Nov 18, 2025 | 41.50 | 42.12 | 40.68 | 40.88 | 40.88 | -1.49% | 149,368 |
| Nov 17, 2025 | 42.94 | 43.00 | 41.44 | 41.50 | 41.50 | -1.66% | 235,512 |
| Nov 14, 2025 | 41.60 | 42.20 | 41.18 | 42.20 | 42.20 | 2.48% | 148,853 |
| Nov 13, 2025 | 39.66 | 41.82 | 39.04 | 41.18 | 41.18 | 3.73% | 154,250 |
| Nov 12, 2025 | 41.10 | 41.10 | 39.50 | 39.70 | 39.70 | -4.11% | 116,929 |
| Nov 11, 2025 | 42.60 | 42.60 | 40.50 | 41.40 | 41.40 | -3.41% | 227,896 |
| Nov 10, 2025 | 43.66 | 43.66 | 41.90 | 42.86 | 42.86 | -1.88% | 217,217 |
| Nov 7, 2025 | 44.40 | 45.58 | 43.00 | 43.68 | 43.68 | -1.62% | 351,845 |
| Nov 6, 2025 | 41.78 | 45.80 | 41.78 | 44.40 | 44.40 | 6.27% | 332,708 |
| Nov 5, 2025 | 42.50 | 42.50 | 41.20 | 41.78 | 41.78 | -1.69% | 238,156 |
| Nov 4, 2025 | 42.50 | 42.50 | 40.58 | 42.50 | 42.50 | - | 283,073 |
| Nov 3, 2025 | 44.02 | 44.02 | 41.82 | 42.50 | 42.50 | -3.80% | 349,843 |
| Oct 31, 2025 | 45.48 | 45.48 | 43.96 | 44.18 | 44.18 | -3.54% | 307,891 |
| Oct 30, 2025 | 45.54 | 45.98 | 44.40 | 45.80 | 45.80 | 0.57% | 342,472 |
| Oct 28, 2025 | 45.04 | 45.98 | 44.96 | 45.54 | 45.54 | 1.11% | 73,731 |
| Oct 27, 2025 | 44.00 | 45.68 | 43.26 | 45.04 | 45.04 | 2.32% | 373,592 |
| Oct 24, 2025 | 41.80 | 44.34 | 41.10 | 44.02 | 44.02 | 6.07% | 412,132 |
| Oct 23, 2025 | 40.60 | 41.50 | 39.90 | 41.50 | 41.50 | 2.22% | 217,996 |
| Oct 22, 2025 | 39.58 | 41.02 | 39.58 | 40.60 | 40.60 | 1.25% | 348,078 |
| Oct 21, 2025 | 38.66 | 41.04 | 38.66 | 40.10 | 40.10 | 3.72% | 277,000 |
| Oct 20, 2025 | 37.24 | 38.68 | 36.52 | 38.66 | 38.66 | 3.81% | 246,049 |
| Oct 17, 2025 | 38.30 | 38.30 | 37.12 | 37.24 | 37.24 | -3.22% | 178,963 |
| Oct 16, 2025 | 39.00 | 39.14 | 38.00 | 38.48 | 38.48 | -1.33% | 216,523 |
| Oct 15, 2025 | 39.18 | 39.56 | 38.30 | 39.00 | 39.00 | -0.46% | 259,845 |
| Oct 14, 2025 | 38.68 | 39.76 | 38.20 | 39.18 | 39.18 | 1.29% | 267,339 |
| Oct 13, 2025 | 40.04 | 40.04 | 38.50 | 38.68 | 38.68 | -3.44% | 397,525 |
| Oct 10, 2025 | 39.96 | 40.36 | 39.20 | 40.06 | 40.06 | 1.06% | 208,690 |
| Oct 9, 2025 | 40.00 | 40.80 | 39.28 | 39.64 | 39.64 | -0.75% | 380,171 |
| Oct 8, 2025 | 41.66 | 41.66 | 39.92 | 39.94 | 39.94 | -4.13% | 469,620 |
| 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 |