Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 54.70
-2.25 (-3.95%)
At close: Nov 13, 2026
IST:VANGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.10 | 57.10 | 53.25 | 54.70 | 54.70 | -3.95% | 128,290 |
| Nov 12, 2026 | 57.70 | 59.55 | 56.20 | 56.95 | 56.95 | -1.73% | 50,391 |
| Nov 11, 2026 | 58.75 | 59.60 | 56.80 | 57.95 | 57.95 | -0.69% | 111,746 |
| Nov 10, 2026 | 59.40 | 59.40 | 57.20 | 58.35 | 58.35 | -1.93% | 50,365 |
| Nov 9, 2026 | 58.35 | 60.45 | 57.90 | 59.50 | 59.50 | 1.45% | 99,683 |
| Nov 6, 2026 | 55.95 | 59.35 | 53.75 | 58.65 | 58.65 | 4.73% | 144,455 |
| Nov 5, 2026 | 54.65 | 57.35 | 54.10 | 56.00 | 56.00 | 2.47% | 106,537 |
| Nov 4, 2026 | 51.00 | 56.60 | 50.95 | 54.65 | 54.65 | 4.69% | 90,598 |
| Nov 3, 2026 | 50.45 | 53.00 | 49.30 | 52.20 | 52.20 | 1.36% | 65,522 |
| Nov 2, 2026 | 51.55 | 52.50 | 46.08 | 51.50 | 51.50 | 1.88% | 151,130 |
| Oct 30, 2026 | 51.80 | 53.40 | 49.96 | 50.55 | 50.55 | -2.22% | 87,325 |
| Oct 28, 2026 | 54.10 | 54.10 | 51.45 | 51.70 | 51.70 | -4.70% | 40,658 |
| Oct 27, 2026 | 50.15 | 55.00 | 50.15 | 54.25 | 54.25 | 2.36% | 72,014 |
| Oct 26, 2026 | 53.90 | 56.55 | 50.05 | 53.00 | 53.00 | -3.81% | 121,339 |
| Oct 23, 2026 | 58.00 | 59.65 | 54.00 | 55.10 | 55.10 | -8.17% | 145,199 |
| Oct 22, 2026 | 61.75 | 63.25 | 59.90 | 60.00 | 60.00 | -8.95% | 130,672 |
| Oct 21, 2026 | 59.95 | 69.00 | 56.70 | 65.90 | 65.90 | 4.60% | 266,722 |
| Oct 20, 2026 | 69.65 | 69.65 | 63.00 | 63.00 | 63.00 | -10.00% | 145,807 |
| Oct 19, 2026 | 73.80 | 74.20 | 69.00 | 70.00 | 70.00 | -5.15% | 196,803 |
| Oct 16, 2026 | 65.50 | 77.00 | 64.50 | 73.80 | 73.80 | 5.43% | 208,463 |
| Oct 15, 2026 | 73.20 | 74.95 | 68.50 | 70.00 | 70.00 | -4.11% | 187,153 |
| Oct 14, 2026 | 83.00 | 83.00 | 71.95 | 73.00 | 73.00 | -8.64% | 269,455 |
| Oct 13, 2026 | 74.40 | 80.50 | 74.35 | 79.90 | 79.90 | 9.08% | 339,369 |
| Oct 12, 2026 | 73.25 | 73.25 | 70.00 | 73.25 | 73.25 | 9.98% | 337,796 |
| Oct 9, 2026 | 69.20 | 69.20 | 63.00 | 66.60 | 66.60 | -2.06% | 145,753 |
| Oct 8, 2026 | 72.30 | 72.30 | 65.90 | 68.00 | 68.00 | -3.06% | 105,858 |
| Oct 7, 2026 | 70.55 | 72.30 | 67.10 | 70.15 | 70.15 | 1.15% | 207,105 |
| Oct 6, 2026 | 66.05 | 69.70 | 63.00 | 69.35 | 69.35 | 8.96% | 170,891 |
| Oct 5, 2026 | 58.65 | 63.65 | 58.25 | 63.65 | 63.65 | 9.93% | 148,783 |
| Oct 2, 2026 | 55.20 | 59.85 | 53.35 | 57.90 | 57.90 | 3.49% | 72,353 |
| Oct 1, 2026 | 51.00 | 57.20 | 50.00 | 55.95 | 55.95 | 5.47% | 139,693 |
| Sep 30, 2026 | 44.28 | 54.10 | 44.28 | 53.05 | 53.05 | 7.83% | 290,443 |
| Sep 29, 2026 | 50.05 | 53.35 | 49.20 | 49.20 | 49.20 | -9.97% | 94,711 |
| Sep 28, 2026 | 62.30 | 62.30 | 54.65 | 54.65 | 54.65 | -9.97% | 114,464 |
| Sep 25, 2026 | 59.90 | 62.00 | 58.85 | 60.70 | 60.70 | 0.83% | 79,598 |
| Sep 24, 2026 | 60.30 | 62.50 | 59.45 | 60.20 | 60.20 | -4.06% | 171,709 |
| Sep 23, 2026 | 58.70 | 63.30 | 58.35 | 62.75 | 62.75 | -3.16% | 354,327 |
| Sep 22, 2026 | 55.50 | 67.80 | 55.50 | 64.80 | 64.80 | 5.11% | 899,806 |
| Sep 21, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -9.93% | 12,242 |
| Sep 18, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -9.99% | 18,880 |
| Sep 17, 2026 | 80.25 | 82.55 | 76.05 | 76.05 | 76.05 | -10.00% | 233,432 |
| Sep 16, 2026 | 88.25 | 90.00 | 79.65 | 84.50 | 84.50 | -4.52% | 269,089 |
| Sep 15, 2026 | 87.75 | 90.95 | 87.75 | 88.50 | 88.50 | 0.91% | 107,974 |
| Sep 14, 2026 | 88.25 | 88.25 | 86.70 | 87.70 | 87.70 | -0.68% | 142,415 |
| Sep 11, 2026 | 90.00 | 90.35 | 87.85 | 88.30 | 88.30 | -1.67% | 145,864 |
| Sep 10, 2026 | 90.00 | 91.00 | 87.00 | 89.80 | 89.80 | -0.22% | 89,735 |
| Sep 9, 2026 | 91.35 | 91.90 | 89.00 | 90.00 | 90.00 | -1.10% | 158,037 |
| Sep 8, 2026 | 91.10 | 91.80 | 90.25 | 91.00 | 91.00 | -2.93% | 86,541 |
| Sep 7, 2026 | 93.45 | 94.00 | 89.95 | 93.75 | 93.75 | -0.27% | 144,274 |
| Sep 4, 2026 | 89.75 | 95.00 | 87.75 | 94.00 | 94.00 | 4.74% | 151,826 |