Viking Kagit ve Selüloz A.S. (IST:VKING)
Turkey · Delayed Price · Currency is TRY 20.58
-0.10 (-0.48%)
Last updated: Sep 3, 2026, 12:31 PM GMT+3
IST:VKING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |