Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey · Delayed Price · Currency is TRY 93.75
+0.85 (0.91%)
Last updated: May 18, 2026, 3:30 PM GMT+3
IST:VANGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |