Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 82.60
-0.15 (-0.18%)
At close: Jun 12, 2026
IST:VANGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 82.35 | 83.85 | 81.65 | 82.60 | 82.60 | -0.18% | 122,201 |
| Jun 11, 2026 | 82.00 | 84.00 | 80.05 | 82.75 | 82.75 | 0.91% | 163,629 |
| Jun 10, 2026 | 83.90 | 85.55 | 81.00 | 82.00 | 82.00 | -2.96% | 165,783 |
| Jun 9, 2026 | 84.30 | 87.00 | 82.50 | 84.50 | 84.50 | -0.59% | 135,189 |
| Jun 8, 2026 | 84.95 | 87.45 | 81.00 | 85.00 | 85.00 | -0.18% | 199,956 |
| Jun 5, 2026 | 85.85 | 87.00 | 83.70 | 85.15 | 85.15 | -0.82% | 170,761 |
| Jun 4, 2026 | 87.75 | 88.00 | 84.00 | 85.85 | 85.85 | -3.05% | 221,788 |
| Jun 3, 2026 | 89.85 | 90.50 | 84.00 | 88.55 | 88.55 | -1.06% | 251,056 |
| Jun 2, 2026 | 92.00 | 93.85 | 89.30 | 89.50 | 89.50 | -2.72% | 252,001 |
| Jun 1, 2026 | 91.50 | 94.00 | 89.50 | 92.00 | 92.00 | 0.55% | 246,511 |
| May 26, 2026 | 86.90 | 91.50 | 86.00 | 91.50 | 91.50 | 5.29% | 76,033 |
| May 25, 2026 | 85.80 | 89.50 | 85.50 | 86.90 | 86.90 | 1.64% | 92,545 |
| May 22, 2026 | 83.95 | 89.90 | 82.50 | 85.50 | 85.50 | 1.36% | 196,285 |
| May 21, 2026 | 89.00 | 91.05 | 84.35 | 84.35 | 84.35 | -5.22% | 184,358 |
| May 20, 2026 | 93.50 | 94.50 | 88.70 | 89.00 | 89.00 | -4.35% | 246,550 |
| May 18, 2026 | 92.90 | 94.95 | 91.00 | 93.05 | 93.05 | 0.16% | 172,168 |
| May 15, 2026 | 93.70 | 93.70 | 90.50 | 92.90 | 92.90 | -0.69% | 177,163 |
| May 14, 2026 | 94.10 | 95.00 | 91.25 | 93.55 | 93.55 | -0.43% | 241,482 |
| May 13, 2026 | 92.30 | 97.50 | 88.00 | 93.95 | 93.95 | 2.34% | 401,024 |
| May 12, 2026 | 93.60 | 94.00 | 90.80 | 91.80 | 91.80 | 0.22% | 242,674 |
| May 11, 2026 | 91.15 | 94.00 | 90.40 | 91.60 | 91.60 | 0.27% | 350,741 |
| May 8, 2026 | 93.25 | 93.25 | 90.60 | 91.35 | 91.35 | -1.24% | 387,874 |
| May 7, 2026 | 94.00 | 95.00 | 91.50 | 92.50 | 92.50 | -1.60% | 307,648 |
| May 6, 2026 | 95.70 | 97.50 | 93.10 | 94.00 | 94.00 | -1.88% | 474,493 |
| May 5, 2026 | 95.00 | 97.00 | 90.70 | 95.80 | 95.80 | 1.91% | 394,820 |
| May 4, 2026 | 86.50 | 97.25 | 86.50 | 94.00 | 94.00 | 4.44% | 424,640 |
| Apr 30, 2026 | 90.00 | 90.00 | 86.00 | 90.00 | 90.00 | - | 301,273 |
| Apr 29, 2026 | 90.00 | 90.90 | 88.00 | 90.00 | 90.00 | -1.64% | 252,988 |
| Apr 28, 2026 | 90.35 | 91.50 | 86.80 | 91.50 | 91.50 | 1.05% | 396,116 |
| Apr 27, 2026 | 94.90 | 96.40 | 90.20 | 90.55 | 90.55 | -4.58% | 526,897 |
| Apr 24, 2026 | 91.95 | 96.00 | 90.05 | 94.90 | 94.90 | 3.21% | 422,364 |
| Apr 22, 2026 | 91.90 | 92.30 | 88.00 | 91.95 | 91.95 | -0.05% | 396,774 |
| Apr 21, 2026 | 95.15 | 96.90 | 90.40 | 92.00 | 92.00 | -3.31% | 494,955 |
| Apr 20, 2026 | 95.00 | 99.00 | 92.25 | 95.15 | 95.15 | -0.37% | 617,872 |
| Apr 17, 2026 | 91.30 | 96.35 | 88.10 | 95.50 | 95.50 | 4.60% | 670,122 |
| Apr 16, 2026 | 86.00 | 92.30 | 83.00 | 91.30 | 91.30 | 7.47% | 809,045 |
| Apr 15, 2026 | 89.40 | 94.00 | 84.95 | 84.95 | 84.95 | -4.23% | 905,304 |
| Apr 14, 2026 | 81.75 | 88.90 | 81.75 | 88.70 | 88.70 | 8.17% | 725,730 |
| Apr 13, 2026 | 76.70 | 84.35 | 75.40 | 82.00 | 82.00 | 5.94% | 956,753 |
| Apr 10, 2026 | 74.05 | 78.15 | 72.20 | 77.40 | 77.40 | 4.52% | 499,955 |
| Apr 9, 2026 | 72.50 | 75.50 | 72.00 | 74.05 | 74.05 | 2.78% | 319,202 |
| Apr 8, 2026 | 72.00 | 73.25 | 71.05 | 72.05 | 72.05 | 0.77% | 382,341 |
| Apr 7, 2026 | 74.00 | 74.00 | 70.85 | 71.50 | 71.50 | -4.03% | 278,498 |
| Apr 6, 2026 | 74.90 | 76.80 | 73.00 | 74.50 | 74.50 | -0.53% | 399,870 |
| Apr 3, 2026 | 72.10 | 75.30 | 70.75 | 74.90 | 74.90 | 3.67% | 299,066 |
| Apr 2, 2026 | 70.95 | 73.60 | 69.50 | 72.25 | 72.25 | 1.19% | 315,240 |
| Apr 1, 2026 | 72.45 | 75.05 | 71.25 | 71.40 | 71.40 | -1.38% | 287,894 |
| Mar 31, 2026 | 74.25 | 74.25 | 70.70 | 72.40 | 72.40 | -0.82% | 406,062 |
| Mar 30, 2026 | 74.00 | 77.15 | 73.00 | 73.00 | 73.00 | -4.58% | 270,774 |
| Mar 27, 2026 | 76.75 | 78.00 | 73.60 | 76.50 | 76.50 | -0.39% | 267,844 |