Viking Kagit ve Selüloz A.S. (IST:VKING)
Turkey · Delayed Price · Currency is TRY 29.58
+0.92 (3.21%)
Last updated: Oct 8, 2025, 11:35 AM GMT+3
IST:VKING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 28.58 | 29.40 | 28.54 | 28.66 | 28.66 | 0.56% | 476,699 |
| Oct 6, 2025 | 29.24 | 29.48 | 28.12 | 28.50 | 28.50 | -2.53% | 403,823 |
| Oct 3, 2025 | 28.74 | 30.50 | 28.50 | 29.24 | 29.24 | 2.24% | 900,315 |
| Oct 2, 2025 | 29.00 | 29.42 | 28.60 | 28.60 | 28.60 | -1.38% | 548,967 |
| Oct 1, 2025 | 29.14 | 30.00 | 28.60 | 29.00 | 29.00 | -0.28% | 520,598 |
| Sep 30, 2025 | 31.00 | 31.00 | 28.02 | 29.08 | 29.08 | -3.39% | 796,557 |
| Sep 29, 2025 | 30.14 | 31.50 | 30.00 | 30.10 | 30.10 | -0.13% | 613,035 |
| Sep 26, 2025 | 30.14 | 31.00 | 29.46 | 30.14 | 30.14 | 0.53% | 845,259 |
| Sep 25, 2025 | 30.74 | 31.26 | 29.50 | 29.98 | 29.98 | -2.28% | 822,144 |
| Sep 24, 2025 | 31.36 | 31.80 | 30.42 | 30.68 | 30.68 | -1.86% | 690,134 |
| Sep 23, 2025 | 31.38 | 33.00 | 30.68 | 31.26 | 31.26 | -0.76% | 1,359,962 |
| Sep 22, 2025 | 30.96 | 33.14 | 30.78 | 31.50 | 31.50 | 3.48% | 1,553,818 |
| Sep 19, 2025 | 31.14 | 31.22 | 30.04 | 30.44 | 30.44 | -2.06% | 894,374 |
| Sep 18, 2025 | 32.68 | 33.04 | 30.40 | 31.08 | 31.08 | -1.77% | 2,940,625 |
| Sep 17, 2025 | 28.94 | 31.64 | 28.82 | 31.64 | 31.64 | 9.94% | 2,606,899 |
| Sep 16, 2025 | 28.56 | 29.40 | 27.90 | 28.78 | 28.78 | 3.23% | 1,087,684 |
| Sep 15, 2025 | 27.02 | 27.98 | 26.48 | 27.88 | 27.88 | 3.72% | 925,136 |
| Sep 12, 2025 | 27.76 | 28.00 | 26.64 | 26.88 | 26.88 | -2.96% | 839,626 |
| Sep 11, 2025 | 28.46 | 30.00 | 27.70 | 27.70 | 27.70 | -2.74% | 1,005,941 |
| Sep 10, 2025 | 29.42 | 29.44 | 28.30 | 28.48 | 28.48 | -3.59% | 1,162,219 |
| Sep 9, 2025 | 28.26 | 30.88 | 28.26 | 29.54 | 29.54 | 4.83% | 3,367,721 |
| Sep 8, 2025 | 29.06 | 29.24 | 28.18 | 28.18 | 28.18 | -5.05% | 631,721 |
| Sep 5, 2025 | 31.12 | 31.16 | 29.52 | 29.68 | 29.68 | -4.57% | 836,056 |
| Sep 4, 2025 | 31.84 | 32.16 | 31.00 | 31.10 | 31.10 | -1.21% | 754,221 |
| Sep 3, 2025 | 30.84 | 32.46 | 30.22 | 31.48 | 31.48 | 2.54% | 777,982 |
| Sep 2, 2025 | 32.78 | 33.20 | 29.68 | 30.70 | 30.70 | -6.23% | 1,774,997 |
| Sep 1, 2025 | 32.50 | 33.76 | 32.50 | 32.74 | 32.74 | 0.86% | 823,622 |
| Aug 29, 2025 | 33.00 | 33.44 | 32.36 | 32.46 | 32.46 | -1.64% | 455,117 |
| Aug 28, 2025 | 33.80 | 34.24 | 32.14 | 33.00 | 33.00 | -2.54% | 762,690 |
| Aug 27, 2025 | 35.36 | 35.36 | 33.60 | 33.86 | 33.86 | -4.24% | 1,094,103 |
| Aug 26, 2025 | 34.38 | 36.04 | 34.30 | 35.36 | 35.36 | 6.83% | 3,066,542 |
| Aug 25, 2025 | 32.04 | 33.98 | 31.98 | 33.10 | 33.10 | 3.96% | 1,377,113 |
| Aug 22, 2025 | 31.80 | 32.74 | 31.42 | 31.84 | 31.84 | 0.13% | 1,113,927 |
| Aug 21, 2025 | 32.78 | 33.32 | 31.60 | 31.80 | 31.80 | -2.45% | 1,093,944 |
| Aug 20, 2025 | 33.90 | 33.90 | 32.22 | 32.60 | 32.60 | -2.80% | 908,921 |
| Aug 19, 2025 | 34.00 | 34.50 | 33.18 | 33.54 | 33.54 | -0.71% | 778,150 |
| Aug 18, 2025 | 34.88 | 36.00 | 33.56 | 33.78 | 33.78 | -3.15% | 1,268,463 |
| Aug 15, 2025 | 34.94 | 38.16 | 34.50 | 34.88 | 34.88 | 0.46% | 2,022,041 |
| Aug 14, 2025 | 35.10 | 37.28 | 34.72 | 34.72 | 34.72 | -4.62% | 1,098,822 |
| Aug 13, 2025 | 38.16 | 38.70 | 36.18 | 36.40 | 36.40 | -4.21% | 1,505,941 |
| Aug 12, 2025 | 39.82 | 40.98 | 37.90 | 38.00 | 38.00 | -4.57% | 1,334,996 |
| Aug 11, 2025 | 43.34 | 43.34 | 38.86 | 39.82 | 39.82 | -7.57% | 1,895,254 |
| Aug 8, 2025 | 43.48 | 45.60 | 43.00 | 43.08 | 43.08 | -0.92% | 540,358 |
| Aug 7, 2025 | 43.58 | 44.82 | 43.00 | 43.48 | 43.48 | 0.05% | 612,593 |
| Aug 6, 2025 | 44.86 | 46.00 | 43.38 | 43.46 | 43.46 | -3.21% | 859,612 |
| Aug 5, 2025 | 46.22 | 47.30 | 44.70 | 44.90 | 44.90 | -2.81% | 1,314,347 |
| Aug 4, 2025 | 47.98 | 48.70 | 46.20 | 46.20 | 46.20 | 1.49% | 1,294,397 |
| Aug 1, 2025 | 46.16 | 48.78 | 42.44 | 45.52 | 45.52 | 0.93% | 4,216,245 |
| Jul 31, 2025 | 43.00 | 45.10 | 41.82 | 45.10 | 45.10 | 10.00% | 1,357,560 |
| Jul 30, 2025 | 37.38 | 41.00 | 36.90 | 41.00 | 41.00 | 9.98% | 1,289,538 |