Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 66.60
-1.40 (-2.06%)
At close: Oct 9, 2026
IST:VANGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |