Vakif Gayrimenkul Yatirim Ortakligi AS (IST:VKGYO)
Turkey · Delayed Price · Currency is TRY 2.630
+0.010 (0.38%)
Last updated: Aug 13, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.62 | 2.66 | 2.59 | 2.62 | - | - | 56,191,188 |
| Aug 11, 2025 | 2.53 | 2.64 | 2.53 | 2.62 | - | 3.56% | 61,753,055 |
| Aug 8, 2025 | 2.59 | 2.60 | 2.52 | 2.53 | - | -2.32% | 49,361,506 |
| Aug 7, 2025 | 2.60 | 2.60 | 2.53 | 2.59 | - | -3.00% | 70,988,004 |
| Aug 6, 2025 | 2.73 | 2.73 | 2.66 | 2.67 | - | -1.84% | 58,039,387 |
| Aug 5, 2025 | 2.76 | 2.77 | 2.71 | 2.72 | - | -1.09% | 50,024,028 |
| Aug 4, 2025 | 2.74 | 2.77 | 2.72 | 2.75 | - | 1.10% | 47,668,733 |
| Aug 1, 2025 | 2.79 | 2.80 | 2.71 | 2.72 | - | -2.16% | 30,774,411 |
| Jul 31, 2025 | 2.72 | 2.78 | 2.71 | 2.78 | - | 2.58% | 53,732,276 |
| Jul 30, 2025 | 2.71 | 2.72 | 2.66 | 2.71 | - | 0.37% | 48,548,066 |
| Jul 29, 2025 | 2.79 | 2.80 | 2.70 | 2.70 | - | -3.23% | 37,862,130 |
| Jul 28, 2025 | 2.78 | 2.83 | 2.75 | 2.79 | - | 2.20% | 49,144,001 |
| Jul 25, 2025 | 2.68 | 2.76 | 2.68 | 2.73 | - | 2.25% | 49,918,312 |
| Jul 24, 2025 | 2.66 | 2.71 | 2.65 | 2.67 | - | 1.14% | 61,952,131 |
| Jul 23, 2025 | 2.72 | 2.73 | 2.63 | 2.64 | - | -2.58% | 61,572,527 |
| Jul 22, 2025 | 2.85 | 2.86 | 2.69 | 2.71 | - | -3.90% | 118,785,046 |
| Jul 21, 2025 | 2.68 | 2.88 | 2.68 | 2.82 | - | 6.02% | 126,044,530 |
| Jul 18, 2025 | 2.67 | 2.74 | 2.64 | 2.66 | - | -0.37% | 66,727,909 |
| Jul 17, 2025 | 2.51 | 2.67 | 2.51 | 2.67 | - | 7.23% | 76,226,087 |
| Jul 16, 2025 | 2.47 | 2.54 | 2.42 | 2.49 | - | 0.40% | 72,852,260 |
| Jul 14, 2025 | 2.43 | 2.54 | 2.43 | 2.48 | - | 2.06% | 89,277,760 |
| Jul 11, 2025 | 2.42 | 2.47 | 2.38 | 2.43 | - | 1.25% | 82,554,793 |
| Jul 10, 2025 | 2.40 | 2.44 | 2.39 | 2.40 | - | 0.84% | 48,421,426 |
| Jul 9, 2025 | 2.35 | 2.44 | 2.33 | 2.38 | - | 1.28% | 65,238,111 |
| Jul 8, 2025 | 2.39 | 2.40 | 2.31 | 2.35 | - | -1.26% | 40,519,984 |
| Jul 7, 2025 | 2.34 | 2.42 | 2.32 | 2.38 | - | 1.71% | 74,121,007 |
| Jul 4, 2025 | 2.28 | 2.37 | 2.26 | 2.34 | - | 3.08% | 91,663,365 |
| Jul 3, 2025 | 2.28 | 2.31 | 2.26 | 2.27 | - | 0.89% | 58,603,871 |
| Jul 2, 2025 | 2.26 | 2.29 | 2.22 | 2.25 | - | - | 45,889,480 |
| Jul 1, 2025 | 2.22 | 2.29 | 2.21 | 2.25 | - | 1.35% | 74,044,612 |
| Jun 30, 2025 | 2.09 | 2.25 | 2.09 | 2.22 | - | 6.73% | 113,300,698 |
| Jun 27, 2025 | 2.06 | 2.08 | 2.01 | 2.08 | - | 0.48% | 37,710,771 |
| Jun 26, 2025 | 2.09 | 2.10 | 2.05 | 2.07 | - | - | 64,704,918 |
| Jun 25, 2025 | 2.07 | 2.12 | 2.05 | 2.07 | - | 0.49% | 95,772,945 |
| Jun 24, 2025 | 2.00 | 2.08 | 2.00 | 2.06 | - | 5.10% | 62,311,148 |
| Jun 23, 2025 | 1.95 | 2.00 | 1.92 | 1.96 | - | - | 26,804,700 |
| Jun 20, 2025 | 1.95 | 1.99 | 1.94 | 1.96 | - | 1.55% | 28,963,511 |
| Jun 19, 2025 | 1.94 | 1.99 | 1.92 | 1.93 | - | -0.52% | 28,020,313 |
| Jun 18, 2025 | 1.96 | 1.97 | 1.91 | 1.94 | - | -2.02% | 23,509,675 |
| Jun 17, 2025 | 1.98 | 2.01 | 1.97 | 1.98 | - | - | 19,865,735 |
| Jun 16, 2025 | 1.92 | 1.99 | 1.89 | 1.98 | - | 3.13% | 34,014,194 |
| Jun 13, 2025 | 1.91 | 1.94 | 1.85 | 1.92 | - | -4.95% | 50,623,452 |
| Jun 12, 2025 | 2.08 | 2.09 | 2.02 | 2.02 | - | -3.81% | 37,593,014 |
| Jun 11, 2025 | 2.06 | 2.12 | 2.05 | 2.10 | - | 1.45% | 39,385,157 |
| Jun 10, 2025 | 1.96 | 2.09 | 1.96 | 2.07 | - | 6.70% | 62,728,950 |
| Jun 5, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | - | - | 5,726,735 |
| Jun 4, 2025 | 1.91 | 1.95 | 1.90 | 1.94 | - | 1.57% | 28,996,484 |
| Jun 3, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | - | 2.69% | 35,043,266 |
| Jun 2, 2025 | 1.87 | 1.90 | 1.85 | 1.86 | - | -0.53% | 26,370,655 |
| May 30, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | - | -1.06% | 11,425,601 |