Viking Kagit ve Selüloz A.S. (IST:VKING)
Turkey · Delayed Price · Currency is TRY 45.10
+4.10 (10.00%)
At close: Jul 31, 2025, 6:00 PM GMT+3
IST:VKING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.16 | 48.78 | 42.44 | 45.70 | - | 1.33% | 4,400,021 |
| Jul 31, 2025 | 43.00 | 45.10 | 41.82 | 45.10 | - | 10.00% | 1,357,560 |
| Jul 30, 2025 | 37.38 | 41.00 | 36.90 | 41.00 | - | 9.98% | 1,289,538 |
| Jul 29, 2025 | 38.50 | 39.28 | 36.94 | 37.28 | - | -3.42% | 1,013,907 |
| Jul 28, 2025 | 39.50 | 40.80 | 38.58 | 38.60 | - | -1.53% | 667,264 |
| Jul 25, 2025 | 40.50 | 42.60 | 38.98 | 39.20 | - | -3.21% | 1,069,544 |
| Jul 24, 2025 | 40.00 | 43.00 | 39.00 | 40.50 | - | -1.12% | 1,418,357 |
| Jul 23, 2025 | 44.32 | 45.12 | 39.34 | 40.96 | - | -4.79% | 4,509,836 |
| Jul 22, 2025 | 41.16 | 43.02 | 39.50 | 43.02 | - | 9.97% | 813,400 |
| Jul 21, 2025 | 36.30 | 39.12 | 36.30 | 39.12 | - | 9.95% | 997,466 |
| Jul 18, 2025 | 32.36 | 35.58 | 31.64 | 35.58 | - | 9.95% | 1,400,407 |
| Jul 17, 2025 | 32.68 | 33.38 | 32.00 | 32.36 | - | 2.21% | 463,479 |
| Jul 16, 2025 | 30.96 | 33.44 | 30.84 | 31.66 | - | 1.93% | 1,014,684 |
| Jul 14, 2025 | 31.66 | 31.72 | 30.64 | 31.06 | - | -0.45% | 250,995 |
| Jul 11, 2025 | 30.48 | 31.82 | 30.48 | 31.20 | - | 2.43% | 302,491 |
| Jul 10, 2025 | 30.58 | 31.88 | 30.12 | 30.46 | - | -0.39% | 412,400 |
| Jul 9, 2025 | 29.52 | 32.04 | 29.04 | 30.58 | - | 3.59% | 590,937 |
| Jul 8, 2025 | 29.98 | 30.38 | 29.22 | 29.52 | - | -1.53% | 259,019 |
| Jul 7, 2025 | 29.20 | 31.50 | 29.10 | 29.98 | - | 2.95% | 815,096 |
| Jul 4, 2025 | 29.88 | 30.28 | 29.00 | 29.12 | - | -2.54% | 241,588 |
| Jul 3, 2025 | 30.70 | 30.92 | 29.20 | 29.88 | - | -1.39% | 110,330 |
| Jul 2, 2025 | 30.54 | 31.20 | 30.14 | 30.30 | - | -0.72% | 162,887 |
| Jul 1, 2025 | 30.06 | 32.74 | 29.28 | 30.52 | - | 1.26% | 625,057 |
| Jun 30, 2025 | 29.36 | 30.16 | 28.94 | 30.14 | - | 2.66% | 144,766 |
| Jun 27, 2025 | 28.16 | 29.36 | 28.02 | 29.36 | - | 3.75% | 173,057 |
| Jun 26, 2025 | 27.50 | 29.42 | 27.50 | 28.30 | - | 1.00% | 126,399 |
| Jun 25, 2025 | 28.00 | 28.62 | 28.00 | 28.02 | - | -3.11% | 142,474 |
| Jun 24, 2025 | 31.40 | 31.40 | 28.62 | 28.92 | - | 1.05% | 330,782 |
| Jun 23, 2025 | 26.72 | 28.62 | 26.72 | 28.62 | - | 9.99% | 237,855 |
| Jun 20, 2025 | 25.88 | 26.10 | 25.60 | 26.02 | - | 0.54% | 41,606 |
| Jun 19, 2025 | 26.24 | 26.28 | 25.40 | 25.88 | - | 1.09% | 42,301 |
| Jun 18, 2025 | 26.42 | 26.84 | 25.50 | 25.60 | - | -3.69% | 44,574 |
| Jun 17, 2025 | 26.10 | 26.80 | 25.88 | 26.58 | - | 1.68% | 69,567 |
| Jun 16, 2025 | 25.36 | 27.40 | 25.06 | 26.14 | - | 2.51% | 76,534 |
| Jun 13, 2025 | 25.70 | 25.94 | 24.98 | 25.50 | - | -2.89% | 102,964 |
| Jun 12, 2025 | 27.36 | 27.36 | 26.00 | 26.26 | - | -4.44% | 51,342 |
| Jun 11, 2025 | 27.76 | 27.76 | 26.52 | 27.48 | - | - | 70,128 |
| Jun 10, 2025 | 27.44 | 28.20 | 27.24 | 27.48 | - | 0.88% | 77,286 |
| Jun 5, 2025 | 26.86 | 27.24 | 26.18 | 27.24 | - | 1.41% | 15,971 |
| Jun 4, 2025 | 26.52 | 26.86 | 26.00 | 26.86 | - | 2.91% | 112,069 |
| Jun 3, 2025 | 25.76 | 26.90 | 25.50 | 26.10 | - | 1.32% | 42,841 |
| Jun 2, 2025 | 26.36 | 26.36 | 25.08 | 25.76 | - | -2.35% | 57,693 |
| May 30, 2025 | 26.78 | 27.66 | 26.12 | 26.38 | - | -1.27% | 57,617 |
| May 29, 2025 | 26.78 | 27.10 | 26.22 | 26.72 | - | 0.68% | 35,249 |
| May 28, 2025 | 26.98 | 27.64 | 26.54 | 26.54 | - | -1.63% | 96,622 |
| May 27, 2025 | 27.70 | 28.36 | 26.98 | 26.98 | - | -2.74% | 88,699 |
| May 26, 2025 | 28.18 | 28.60 | 27.50 | 27.74 | - | -2.60% | 97,692 |
| May 23, 2025 | 29.20 | 29.20 | 27.50 | 28.48 | - | 0.99% | 184,315 |
| May 22, 2025 | 29.88 | 29.88 | 28.20 | 28.20 | - | -6.25% | 182,524 |
| May 21, 2025 | 27.58 | 30.32 | 27.12 | 30.08 | - | 9.06% | 348,336 |