Viking Kagit ve Selüloz A.S. (IST:VKING)
Turkey · Delayed Price · Currency is TRY 26.30
-0.20 (-0.75%)
Last updated: Jun 3, 2026, 4:13 PM GMT+3
IST:VKING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 26.50 | 26.56 | 26.26 | 26.38 | - | -0.45% | 168,009 |
| 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 |
| May 11, 2026 | 28.20 | 28.78 | 27.54 | 28.12 | 28.12 | -0.42% | 896,074 |
| May 8, 2026 | 28.46 | 29.40 | 27.90 | 28.24 | 28.24 | -0.21% | 2,323,660 |
| May 7, 2026 | 27.62 | 28.30 | 27.02 | 28.30 | 28.30 | 2.46% | 1,137,635 |
| May 6, 2026 | 26.78 | 27.76 | 26.78 | 27.62 | 27.62 | 3.14% | 710,239 |
| May 5, 2026 | 26.88 | 27.32 | 26.56 | 26.78 | 26.78 | -0.74% | 650,436 |
| May 4, 2026 | 26.02 | 27.36 | 25.94 | 26.98 | 26.98 | 3.77% | 957,316 |
| Apr 30, 2026 | 26.08 | 26.50 | 25.68 | 26.00 | 26.00 | -0.31% | 498,212 |
| Apr 29, 2026 | 26.12 | 26.42 | 25.94 | 26.08 | 26.08 | 0.08% | 436,456 |
| Apr 28, 2026 | 26.68 | 26.68 | 25.96 | 26.06 | 26.06 | -2.32% | 447,436 |
| Apr 27, 2026 | 26.84 | 27.64 | 26.60 | 26.68 | 26.68 | 0.08% | 545,682 |
| Apr 24, 2026 | 26.84 | 27.02 | 26.48 | 26.66 | 26.66 | -0.60% | 297,666 |
| Apr 22, 2026 | 27.40 | 27.40 | 26.82 | 26.82 | 26.82 | -1.76% | 465,405 |
| Apr 21, 2026 | 27.64 | 27.94 | 27.14 | 27.30 | 27.30 | -0.87% | 888,621 |
| Apr 20, 2026 | 27.12 | 28.50 | 26.86 | 27.54 | 27.54 | 0.15% | 1,130,141 |
| Apr 17, 2026 | 26.90 | 27.50 | 26.68 | 27.50 | 27.50 | 2.23% | 1,030,868 |
| Apr 16, 2026 | 26.76 | 27.20 | 26.52 | 26.90 | 26.90 | 1.13% | 999,438 |
| Apr 15, 2026 | 26.16 | 27.08 | 26.16 | 26.60 | 26.60 | 1.76% | 865,097 |
| Apr 14, 2026 | 25.62 | 26.60 | 25.62 | 26.14 | 26.14 | 2.51% | 852,084 |
| Apr 13, 2026 | 26.26 | 26.26 | 25.26 | 25.50 | 25.50 | -3.04% | 1,221,412 |
| Apr 10, 2026 | 26.06 | 26.48 | 25.90 | 26.30 | 26.30 | 1.70% | 741,650 |
| Apr 9, 2026 | 26.00 | 26.44 | 25.72 | 25.86 | 25.86 | -0.54% | 913,972 |
| Apr 8, 2026 | 26.16 | 26.38 | 26.00 | 26.00 | 26.00 | 2.77% | 725,143 |
| Apr 7, 2026 | 26.40 | 26.84 | 25.20 | 25.30 | 25.30 | -4.17% | 1,338,195 |
| Apr 6, 2026 | 25.92 | 27.66 | 25.58 | 26.40 | 26.40 | 2.64% | 1,868,580 |
| Apr 3, 2026 | 25.76 | 26.36 | 25.52 | 25.72 | 25.72 | -0.16% | 884,184 |
| Apr 2, 2026 | 25.32 | 26.44 | 24.86 | 25.76 | 25.76 | 0.55% | 2,084,164 |
| Apr 1, 2026 | 26.98 | 27.20 | 25.62 | 25.62 | 25.62 | 0.63% | 2,994,686 |
| Mar 31, 2026 | 22.80 | 25.46 | 22.80 | 25.46 | 25.46 | 9.93% | 3,260,226 |
| Mar 30, 2026 | 23.50 | 23.56 | 23.10 | 23.16 | 23.16 | -1.45% | 1,049,244 |
| Mar 27, 2026 | 24.68 | 24.68 | 23.46 | 23.50 | 23.50 | -2.33% | 832,215 |
| Mar 26, 2026 | 24.02 | 24.96 | 23.82 | 24.06 | 24.06 | 0.08% | 1,705,499 |
| Mar 25, 2026 | 24.76 | 25.32 | 23.90 | 24.04 | 24.04 | -1.72% | 1,774,144 |
| Mar 24, 2026 | 25.52 | 25.52 | 24.28 | 24.46 | 24.46 | -4.38% | 1,400,153 |
| Mar 23, 2026 | 25.84 | 26.10 | 23.82 | 25.58 | 25.58 | -1.01% | 1,919,882 |
| Mar 19, 2026 | 26.36 | 26.94 | 25.80 | 25.84 | 25.84 | -1.97% | 556,233 |
| Mar 18, 2026 | 26.76 | 27.52 | 26.36 | 26.36 | 26.36 | -2.01% | 973,572 |
| Mar 17, 2026 | 27.06 | 28.24 | 26.34 | 26.90 | 26.90 | -0.37% | 1,228,163 |