Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 98.90
-3.10 (-3.04%)
At close: Aug 14, 2026
IST:VANGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 95.85 | 98.50 | 93.95 | 95.95 | 95.95 | 0.10% | 159,950 |
| Jun 24, 2026 | 97.60 | 97.75 | 94.00 | 95.85 | 95.85 | -2.14% | 156,028 |
| Jun 23, 2026 | 103.90 | 105.00 | 97.75 | 97.95 | 97.95 | -5.73% | 294,507 |
| Jun 22, 2026 | 102.70 | 104.40 | 101.50 | 103.90 | 103.90 | 1.17% | 244,836 |
| Jun 19, 2026 | 102.90 | 106.50 | 101.00 | 102.70 | 102.70 | -1.25% | 457,086 |
| Jun 18, 2026 | 102.50 | 108.90 | 99.85 | 104.00 | 104.00 | 0.48% | 726,505 |
| Jun 17, 2026 | 100.00 | 109.00 | 100.00 | 103.50 | 103.50 | 3.60% | 783,916 |
| Jun 16, 2026 | 90.85 | 99.90 | 90.70 | 99.90 | 99.90 | 9.96% | 656,819 |
| Jun 15, 2026 | 82.60 | 90.85 | 82.60 | 90.85 | 90.85 | 9.99% | 405,897 |
| 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 |