Viking Kagit ve Selüloz A.S. (IST:VKING)
Turkey · Delayed Price · Currency is TRY 15.17
+0.38 (2.57%)
At close: Oct 2, 2026
IST:VKING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14.66 | 15.28 | 14.64 | 15.17 | 15.17 | 2.57% | 91,477 |
| Oct 1, 2026 | 14.29 | 15.30 | 13.63 | 14.79 | 14.79 | 3.43% | 523,416 |
| Sep 30, 2026 | 15.07 | 15.07 | 13.82 | 14.30 | 14.30 | -5.11% | 782,010 |
| Sep 29, 2026 | 16.28 | 16.50 | 15.07 | 15.07 | 15.07 | -7.43% | 332,032 |
| Sep 28, 2026 | 17.53 | 17.53 | 16.10 | 16.28 | 16.28 | -7.13% | 283,357 |
| Sep 25, 2026 | 16.47 | 17.53 | 16.25 | 17.53 | 17.53 | 6.44% | 495,083 |
| Sep 24, 2026 | 16.71 | 18.10 | 15.94 | 16.47 | 16.47 | -1.44% | 907,006 |
| Sep 23, 2026 | 17.22 | 17.59 | 16.71 | 16.71 | 16.71 | -2.96% | 258,429 |
| Sep 22, 2026 | 18.25 | 18.48 | 17.00 | 17.22 | 17.22 | -1.20% | 217,980 |
| Sep 21, 2026 | 17.46 | 17.47 | 15.72 | 17.43 | 17.43 | -0.17% | 343,370 |
| Sep 18, 2026 | 18.60 | 18.61 | 17.32 | 17.46 | 17.46 | -5.98% | 343,418 |
| Sep 17, 2026 | 19.40 | 19.98 | 18.24 | 18.57 | 18.57 | -4.92% | 533,117 |
| Sep 16, 2026 | 20.36 | 20.60 | 19.24 | 19.53 | 19.53 | -3.98% | 383,533 |
| Sep 15, 2026 | 20.48 | 20.96 | 20.28 | 20.34 | 20.34 | -0.68% | 245,258 |
| Sep 14, 2026 | 20.44 | 20.80 | 20.24 | 20.48 | 20.48 | 0.20% | 341,183 |
| Sep 11, 2026 | 20.76 | 20.76 | 20.14 | 20.44 | 20.44 | -1.54% | 226,810 |
| Sep 10, 2026 | 21.48 | 21.48 | 20.32 | 20.76 | 20.76 | -0.19% | 253,946 |
| Sep 9, 2026 | 20.76 | 21.00 | 20.60 | 20.80 | 20.80 | 0.29% | 292,336 |
| Sep 8, 2026 | 20.12 | 21.06 | 20.08 | 20.74 | 20.74 | 1.57% | 371,235 |
| Sep 7, 2026 | 20.38 | 20.50 | 20.02 | 20.42 | 20.42 | 0.20% | 311,609 |
| Sep 4, 2026 | 19.92 | 20.60 | 19.89 | 20.38 | 20.38 | 2.31% | 360,472 |
| Sep 3, 2026 | 20.76 | 20.90 | 19.92 | 19.92 | 19.92 | -3.68% | 306,090 |
| Sep 2, 2026 | 21.24 | 21.24 | 20.20 | 20.68 | 20.68 | -1.34% | 255,021 |
| Sep 1, 2026 | 21.50 | 21.50 | 20.88 | 20.96 | 20.96 | -2.24% | 391,110 |
| Aug 31, 2026 | 22.02 | 22.02 | 21.12 | 21.44 | 21.44 | -2.10% | 425,539 |
| Aug 28, 2026 | 22.34 | 22.34 | 21.72 | 21.90 | 21.90 | -1.08% | 274,683 |
| Aug 27, 2026 | 22.16 | 22.34 | 22.00 | 22.14 | 22.14 | -0.18% | 315,420 |
| Aug 26, 2026 | 22.10 | 22.26 | 21.60 | 22.18 | 22.18 | 1.19% | 328,544 |
| Aug 25, 2026 | 22.34 | 22.34 | 21.60 | 21.92 | 21.92 | -2.23% | 806,642 |
| Aug 24, 2026 | 22.14 | 22.48 | 22.12 | 22.42 | 22.42 | 1.26% | 492,539 |
| Aug 21, 2026 | 22.24 | 22.24 | 21.70 | 22.14 | 22.14 | -0.45% | 304,261 |
| Aug 20, 2026 | 22.00 | 22.26 | 21.86 | 22.24 | 22.24 | 1.09% | 294,697 |
| Aug 19, 2026 | 21.70 | 22.02 | 21.70 | 22.00 | 22.00 | 1.38% | 232,158 |
| Aug 18, 2026 | 22.42 | 22.42 | 21.58 | 21.70 | 21.70 | -2.34% | 285,345 |
| Aug 17, 2026 | 22.28 | 22.56 | 21.86 | 22.22 | 22.22 | - | 188,011 |
| Aug 14, 2026 | 22.08 | 22.56 | 22.08 | 22.22 | 22.22 | 0.73% | 297,852 |
| Aug 13, 2026 | 22.16 | 22.34 | 21.70 | 22.06 | 22.06 | -0.45% | 320,676 |
| Aug 12, 2026 | 22.00 | 22.34 | 21.92 | 22.16 | 22.16 | 0.45% | 214,987 |
| Aug 11, 2026 | 22.40 | 22.40 | 21.90 | 22.06 | 22.06 | -1.52% | 347,233 |
| Aug 10, 2026 | 22.72 | 22.84 | 22.02 | 22.40 | 22.40 | -0.80% | 421,774 |
| Aug 7, 2026 | 22.68 | 22.94 | 22.40 | 22.58 | 22.58 | -0.70% | 417,905 |
| Aug 6, 2026 | 23.02 | 23.10 | 21.92 | 22.74 | 22.74 | -1.22% | 371,775 |
| Aug 5, 2026 | 23.06 | 23.06 | 22.52 | 23.02 | 23.02 | 0.52% | 279,823 |
| Aug 4, 2026 | 22.72 | 23.06 | 21.62 | 22.90 | 22.90 | 0.79% | 314,393 |
| Aug 3, 2026 | 23.14 | 23.32 | 22.66 | 22.72 | 22.72 | -1.73% | 217,536 |
| Jul 31, 2026 | 22.96 | 23.16 | 22.56 | 23.12 | 23.12 | 1.49% | 491,007 |
| Jul 30, 2026 | 23.42 | 23.68 | 22.28 | 22.78 | 22.78 | 0.18% | 405,238 |
| Jul 29, 2026 | 23.32 | 23.54 | 22.72 | 22.74 | 22.74 | -2.82% | 375,665 |
| Jul 28, 2026 | 23.82 | 23.82 | 23.28 | 23.40 | 23.40 | -1.43% | 211,486 |
| Jul 27, 2026 | 24.60 | 24.60 | 23.44 | 23.74 | 23.74 | -0.92% | 439,330 |