Viking Kagit ve Selüloz A.S. (IST:VKING)
Turkey · Delayed Price · Currency is TRY 23.40
-0.34 (-1.43%)
Last updated: Jul 28, 2026, 4:02 PM GMT+3
IST:VKING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 24.60 | 24.60 | 23.44 | 23.74 | 23.74 | -0.92% | 439,330 |
| Jul 24, 2026 | 23.94 | 24.34 | 23.94 | 23.96 | 23.96 | -0.66% | 299,996 |
| Jul 23, 2026 | 23.96 | 24.58 | 23.86 | 24.12 | 24.12 | 0.50% | 541,048 |
| Jul 22, 2026 | 24.32 | 24.32 | 23.74 | 24.00 | 24.00 | -1.23% | 391,039 |
| Jul 21, 2026 | 24.54 | 24.86 | 24.04 | 24.30 | 24.30 | -0.90% | 461,445 |
| Jul 20, 2026 | 24.64 | 25.22 | 23.80 | 24.52 | 24.52 | 1.07% | 600,409 |
| Jul 17, 2026 | 25.62 | 25.70 | 24.00 | 24.26 | 24.26 | -2.10% | 1,176,595 |
| Jul 16, 2026 | 25.96 | 27.48 | 24.66 | 24.78 | 24.78 | -3.58% | 2,588,504 |
| Jul 14, 2026 | 23.88 | 25.70 | 23.20 | 25.70 | 25.70 | 9.92% | 1,965,755 |
| Jul 13, 2026 | 23.30 | 24.30 | 23.12 | 23.38 | 23.38 | 0.95% | 288,485 |
| Jul 10, 2026 | 23.40 | 23.64 | 22.26 | 23.16 | 23.16 | -1.03% | 191,983 |
| Jul 9, 2026 | 23.54 | 23.80 | 23.10 | 23.40 | 23.40 | -0.59% | 182,563 |
| Jul 8, 2026 | 23.80 | 23.88 | 23.42 | 23.54 | 23.54 | -1.09% | 260,259 |
| Jul 7, 2026 | 24.12 | 24.12 | 23.72 | 23.80 | 23.80 | -1.00% | 185,432 |
| Jul 6, 2026 | 24.68 | 24.72 | 23.84 | 24.04 | 24.04 | -2.36% | 275,374 |
| Jul 3, 2026 | 24.60 | 24.74 | 23.98 | 24.62 | 24.62 | 0.08% | 288,444 |
| Jul 2, 2026 | 24.40 | 24.98 | 23.98 | 24.60 | 24.60 | 1.65% | 392,422 |
| Jul 1, 2026 | 24.00 | 24.70 | 23.60 | 24.20 | 24.20 | 0.83% | 322,564 |
| Jun 30, 2026 | 24.06 | 24.12 | 23.56 | 24.00 | 24.00 | -0.50% | 193,687 |
| Jun 29, 2026 | 23.96 | 24.60 | 23.94 | 24.12 | 24.12 | 0.84% | 288,028 |
| Jun 26, 2026 | 24.64 | 24.84 | 23.68 | 23.92 | 23.92 | -2.92% | 516,897 |
| Jun 25, 2026 | 24.74 | 25.04 | 24.42 | 24.64 | 24.64 | -0.32% | 198,346 |
| Jun 24, 2026 | 25.10 | 25.26 | 24.70 | 24.72 | 24.72 | -1.28% | 269,212 |
| Jun 23, 2026 | 25.58 | 25.58 | 24.96 | 25.04 | 25.04 | -1.18% | 184,117 |
| Jun 22, 2026 | 25.34 | 25.58 | 25.08 | 25.34 | 25.34 | 0.24% | 313,766 |
| Jun 19, 2026 | 25.72 | 25.72 | 25.20 | 25.28 | 25.28 | -1.56% | 280,928 |
| Jun 18, 2026 | 25.22 | 25.74 | 25.22 | 25.68 | 25.68 | 1.82% | 211,897 |
| Jun 17, 2026 | 25.98 | 26.00 | 25.14 | 25.22 | 25.22 | -2.93% | 340,009 |
| Jun 16, 2026 | 25.94 | 26.30 | 25.68 | 25.98 | 25.98 | 0.31% | 315,551 |
| Jun 15, 2026 | 25.80 | 26.28 | 25.78 | 25.90 | 25.90 | 1.17% | 298,886 |
| Jun 12, 2026 | 25.40 | 26.00 | 25.26 | 25.60 | 25.60 | 1.43% | 389,321 |
| Jun 11, 2026 | 25.54 | 25.74 | 24.86 | 25.24 | 25.24 | -1.17% | 416,602 |
| Jun 10, 2026 | 26.02 | 26.76 | 25.50 | 25.54 | 25.54 | -1.47% | 525,501 |
| Jun 9, 2026 | 26.60 | 26.80 | 25.82 | 25.92 | 25.92 | -2.56% | 555,692 |
| Jun 8, 2026 | 27.46 | 28.10 | 26.32 | 26.60 | 26.60 | -2.92% | 725,174 |
| Jun 5, 2026 | 26.56 | 27.96 | 26.44 | 27.40 | 27.40 | 3.63% | 1,922,692 |
| Jun 4, 2026 | 26.06 | 27.72 | 25.84 | 26.44 | 26.44 | 1.54% | 1,256,818 |
| Jun 3, 2026 | 26.58 | 26.58 | 25.90 | 26.04 | 26.04 | -1.74% | 375,930 |
| Jun 2, 2026 | 26.28 | 26.70 | 26.08 | 26.50 | 26.50 | 0.91% | 424,250 |
| Jun 1, 2026 | 26.10 | 26.46 | 25.88 | 26.26 | 26.26 | 2.18% | 456,489 |
| May 26, 2026 | 25.86 | 26.10 | 25.66 | 25.70 | 25.70 | -0.70% | 130,375 |
| May 25, 2026 | 25.28 | 26.10 | 25.24 | 25.88 | 25.88 | 3.44% | 325,129 |
| May 22, 2026 | 23.80 | 25.30 | 23.80 | 25.02 | 25.02 | 3.90% | 438,438 |
| May 21, 2026 | 25.30 | 26.02 | 24.08 | 24.08 | 24.08 | -4.44% | 869,015 |
| May 20, 2026 | 26.00 | 26.02 | 25.20 | 25.20 | 25.20 | -3.15% | 389,040 |
| May 18, 2026 | 26.24 | 26.38 | 25.80 | 26.02 | 26.02 | -0.84% | 326,081 |
| May 15, 2026 | 26.70 | 26.90 | 25.40 | 26.24 | 26.24 | -2.45% | 380,671 |
| May 14, 2026 | 26.50 | 27.14 | 26.50 | 26.90 | 26.90 | 1.74% | 552,895 |
| May 13, 2026 | 26.74 | 27.04 | 26.30 | 26.44 | 26.44 | -1.64% | 582,702 |
| May 12, 2026 | 28.20 | 28.24 | 26.62 | 26.88 | 26.88 | -4.41% | 1,277,166 |