Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 94.00
+4.25 (4.74%)
At close: Sep 4, 2026
IST:VANGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 89.75 | 95.00 | 87.75 | 94.00 | 94.00 | 4.74% | 151,826 |
| Sep 3, 2026 | 90.55 | 91.60 | 87.55 | 89.75 | 89.75 | -0.88% | 144,716 |
| Sep 2, 2026 | 88.85 | 93.40 | 88.55 | 90.55 | 90.55 | 1.12% | 286,279 |
| Sep 1, 2026 | 97.90 | 98.95 | 89.55 | 89.55 | 89.55 | -9.22% | 320,329 |
| Aug 31, 2026 | 99.95 | 99.95 | 96.75 | 98.65 | 98.65 | -3.00% | 171,148 |
| Aug 28, 2026 | 101.50 | 102.10 | 98.25 | 101.70 | 101.70 | -0.29% | 204,858 |
| Aug 27, 2026 | 100.10 | 102.50 | 100.00 | 102.00 | 102.00 | -0.49% | 99,502 |
| Aug 26, 2026 | 100.00 | 103.90 | 100.00 | 102.50 | 102.50 | -0.97% | 207,737 |
| Aug 25, 2026 | 103.20 | 105.00 | 100.10 | 103.50 | 103.50 | 0.29% | 204,842 |
| Aug 24, 2026 | 102.30 | 104.00 | 100.20 | 103.20 | 103.20 | 0.88% | 224,560 |
| Aug 21, 2026 | 106.00 | 107.00 | 101.40 | 102.30 | 102.30 | -3.58% | 283,707 |
| Aug 20, 2026 | 98.75 | 107.10 | 95.35 | 106.10 | 106.10 | 7.44% | 334,446 |
| Aug 19, 2026 | 98.85 | 98.85 | 96.45 | 98.75 | 98.75 | -0.75% | 154,819 |
| Aug 18, 2026 | 100.80 | 102.10 | 98.50 | 99.50 | 99.50 | -1.09% | 189,564 |
| Aug 17, 2026 | 100.00 | 103.00 | 99.00 | 100.60 | 100.60 | 0.60% | 189,197 |
| Aug 14, 2026 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | -1.96% | 277,257 |
| Aug 13, 2026 | 98.25 | 104.00 | 95.95 | 102.00 | 102.00 | 3.71% | 395,860 |
| Aug 12, 2026 | 92.55 | 98.50 | 91.00 | 98.35 | 98.35 | 6.27% | 185,924 |
| Aug 11, 2026 | 91.70 | 93.10 | 90.10 | 92.55 | 92.55 | 0.93% | 137,231 |
| Aug 10, 2026 | 92.00 | 92.95 | 90.05 | 91.70 | 91.70 | -0.38% | 164,246 |
| Aug 7, 2026 | 90.45 | 94.25 | 89.00 | 92.05 | 92.05 | 1.77% | 229,085 |
| Aug 6, 2026 | 88.35 | 91.00 | 86.50 | 90.45 | 90.45 | 1.80% | 124,508 |
| Aug 5, 2026 | 88.00 | 89.00 | 86.00 | 88.85 | 88.85 | 1.20% | 135,068 |
| Aug 4, 2026 | 88.45 | 89.80 | 87.00 | 87.80 | 87.80 | -0.73% | 149,250 |
| Aug 3, 2026 | 91.95 | 91.95 | 87.70 | 88.45 | 88.45 | -1.28% | 113,262 |
| Jul 31, 2026 | 87.75 | 92.50 | 87.75 | 89.60 | 89.60 | 1.24% | 134,120 |
| Jul 30, 2026 | 90.60 | 90.60 | 86.95 | 88.50 | 88.50 | 0.57% | 101,335 |
| Jul 29, 2026 | 90.50 | 91.55 | 87.00 | 88.00 | 88.00 | -2.76% | 150,222 |
| Jul 28, 2026 | 92.70 | 93.80 | 89.85 | 90.50 | 90.50 | -3.62% | 162,624 |
| Jul 27, 2026 | 94.00 | 94.40 | 92.20 | 93.90 | 93.90 | 1.02% | 157,413 |
| Jul 24, 2026 | 94.80 | 97.00 | 92.40 | 92.95 | 92.95 | -1.95% | 145,797 |
| Jul 23, 2026 | 90.85 | 97.00 | 90.70 | 94.80 | 94.80 | 4.35% | 164,241 |
| Jul 22, 2026 | 91.25 | 93.00 | 90.45 | 90.85 | 90.85 | -0.27% | 147,541 |
| Jul 21, 2026 | 90.45 | 92.55 | 90.00 | 91.10 | 91.10 | 0.77% | 125,571 |
| Jul 20, 2026 | 90.00 | 93.95 | 90.00 | 90.40 | 90.40 | 0.44% | 180,178 |
| Jul 17, 2026 | 93.00 | 93.95 | 89.50 | 90.00 | 90.00 | -2.70% | 196,930 |
| Jul 16, 2026 | 94.30 | 98.20 | 92.00 | 92.50 | 92.50 | -1.91% | 199,587 |
| Jul 14, 2026 | 96.10 | 96.10 | 91.55 | 94.30 | 94.30 | -1.87% | 211,851 |
| Jul 13, 2026 | 101.50 | 101.50 | 94.95 | 96.10 | 96.10 | -2.63% | 176,802 |
| Jul 10, 2026 | 96.10 | 102.50 | 94.10 | 98.70 | 98.70 | 2.81% | 261,112 |
| Jul 9, 2026 | 90.00 | 97.80 | 86.85 | 96.00 | 96.00 | 7.87% | 359,138 |
| Jul 8, 2026 | 89.45 | 90.00 | 86.05 | 89.00 | 89.00 | -1.06% | 182,656 |
| Jul 7, 2026 | 86.95 | 91.95 | 86.50 | 89.95 | 89.95 | 1.70% | 125,160 |
| Jul 6, 2026 | 90.35 | 92.35 | 88.00 | 88.45 | 88.45 | -2.10% | 124,713 |
| Jul 3, 2026 | 92.40 | 94.90 | 88.80 | 90.35 | 90.35 | -2.38% | 233,056 |
| Jul 2, 2026 | 89.00 | 94.20 | 88.80 | 92.55 | 92.55 | 3.76% | 237,893 |
| Jul 1, 2026 | 92.25 | 92.25 | 88.85 | 89.20 | 89.20 | -3.25% | 203,773 |
| Jun 30, 2026 | 92.30 | 94.05 | 88.85 | 92.20 | 92.20 | 1.32% | 225,012 |
| Jun 29, 2026 | 95.70 | 98.00 | 91.00 | 91.00 | 91.00 | -4.91% | 158,652 |
| Jun 26, 2026 | 95.75 | 99.90 | 92.85 | 95.70 | 95.70 | -0.26% | 230,096 |