Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 95.50
+4.20 (4.60%)
At close: Apr 17, 2026
IST:VANGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 75.20 | 79.25 | 75.00 | 76.80 | 76.80 | 2.13% | 474,700 |
| Mar 25, 2026 | 72.30 | 76.55 | 72.30 | 75.20 | 75.20 | 4.16% | 489,827 |
| Mar 24, 2026 | 71.85 | 73.95 | 70.00 | 72.20 | 72.20 | 0.49% | 388,217 |
| Mar 23, 2026 | 71.40 | 72.50 | 69.35 | 71.85 | 71.85 | -1.24% | 391,469 |
| Mar 19, 2026 | 67.90 | 73.00 | 66.60 | 72.75 | 72.75 | 7.14% | 274,957 |
| Mar 18, 2026 | 68.00 | 69.70 | 66.70 | 67.90 | 67.90 | -3.48% | 325,279 |
| Mar 17, 2026 | 69.95 | 72.90 | 69.00 | 70.35 | 70.35 | - | 290,504 |
| Mar 16, 2026 | 72.10 | 72.20 | 69.50 | 70.35 | 70.35 | -2.56% | 347,145 |
| Mar 13, 2026 | 73.30 | 76.45 | 71.60 | 72.20 | 72.20 | -1.50% | 266,837 |
| Mar 12, 2026 | 74.25 | 75.00 | 72.50 | 73.30 | 73.30 | -1.28% | 226,499 |
| Mar 11, 2026 | 75.50 | 76.20 | 73.00 | 74.25 | 74.25 | -0.54% | 222,870 |
| Mar 10, 2026 | 74.50 | 75.60 | 72.15 | 74.65 | 74.65 | 0.88% | 475,784 |
| Mar 9, 2026 | 72.85 | 78.80 | 69.25 | 74.00 | 74.00 | 1.58% | 569,919 |
| Mar 6, 2026 | 66.35 | 72.85 | 65.05 | 72.85 | 72.85 | 9.80% | 543,808 |
| Mar 5, 2026 | 59.50 | 66.35 | 59.25 | 66.35 | 66.35 | 9.94% | 499,332 |
| Mar 4, 2026 | 61.95 | 62.00 | 59.00 | 60.35 | 60.35 | -2.58% | 480,014 |
| Mar 3, 2026 | 62.80 | 65.20 | 61.45 | 61.95 | 61.95 | -1.35% | 464,485 |
| Mar 2, 2026 | 63.05 | 67.30 | 62.80 | 62.80 | 62.80 | -9.96% | 595,890 |
| Feb 27, 2026 | 70.35 | 73.00 | 66.85 | 69.75 | 69.75 | -0.85% | 343,662 |
| Feb 26, 2026 | 69.70 | 71.65 | 68.25 | 70.35 | 70.35 | 1.08% | 208,565 |
| Feb 25, 2026 | 72.00 | 75.00 | 68.95 | 69.60 | 69.60 | -3.20% | 418,962 |
| Feb 24, 2026 | 69.40 | 74.25 | 68.50 | 71.90 | 71.90 | 3.60% | 445,030 |
| Feb 23, 2026 | 66.20 | 70.50 | 62.95 | 69.40 | 69.40 | 4.91% | 551,168 |
| Feb 20, 2026 | 70.70 | 71.50 | 64.55 | 66.15 | 66.15 | -6.50% | 683,460 |
| Feb 19, 2026 | 77.00 | 77.00 | 70.30 | 70.75 | 70.75 | -8.12% | 612,205 |
| Feb 18, 2026 | 76.35 | 79.55 | 74.30 | 77.00 | 77.00 | - | 471,523 |
| Feb 17, 2026 | 75.40 | 79.05 | 73.00 | 77.00 | 77.00 | 1.99% | 655,691 |
| Feb 16, 2026 | 70.80 | 77.50 | 68.00 | 75.50 | 75.50 | 6.64% | 735,396 |
| Feb 13, 2026 | 69.90 | 73.00 | 66.45 | 70.80 | 70.80 | 2.61% | 823,958 |
| Feb 12, 2026 | 61.90 | 69.00 | 61.50 | 69.00 | 69.00 | 9.96% | 705,475 |
| Feb 11, 2026 | 59.55 | 63.70 | 59.40 | 62.75 | 62.75 | 5.64% | 572,308 |
| Feb 10, 2026 | 59.00 | 62.20 | 57.90 | 59.40 | 59.40 | -1.00% | 607,727 |
| Feb 9, 2026 | 61.80 | 63.65 | 59.50 | 60.00 | 60.00 | -3.85% | 749,596 |
| Feb 6, 2026 | 62.40 | 62.40 | 59.30 | 62.40 | 62.40 | 9.96% | 1,084,081 |