Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey
· Delayed Price · Currency is TRY 164.60
-0.30 (-0.18%)
At close: Dec 5, 2025
IST:BANVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.90 | 167.90 | 164.40 | 164.60 | 164.60 | -0.18% | 156,524 |
| Dec 4, 2025 | 165.80 | 167.60 | 164.40 | 164.90 | 164.90 | -0.48% | 117,493 |
| Dec 3, 2025 | 166.70 | 167.60 | 165.60 | 165.70 | 165.70 | -0.48% | 130,880 |
| Dec 2, 2025 | 166.50 | 169.00 | 165.80 | 166.50 | 166.50 | 0.12% | 143,623 |
| Dec 1, 2025 | 165.80 | 168.60 | 165.50 | 166.30 | 166.30 | 0.60% | 152,701 |
| Nov 28, 2025 | 165.70 | 170.00 | 165.10 | 165.30 | 165.30 | -0.24% | 238,696 |
| Nov 27, 2025 | 168.40 | 168.40 | 165.70 | 165.70 | 165.70 | -0.60% | 84,158 |
| Nov 26, 2025 | 168.40 | 169.40 | 166.50 | 166.70 | 166.70 | -1.01% | 109,520 |
| Nov 25, 2025 | 170.20 | 172.70 | 168.40 | 168.40 | 168.40 | -1.06% | 175,799 |
| Nov 24, 2025 | 172.50 | 172.50 | 169.50 | 170.20 | 170.20 | -1.22% | 144,918 |
| Nov 21, 2025 | 169.30 | 177.50 | 168.80 | 172.30 | 172.30 | 1.95% | 328,557 |
| Nov 20, 2025 | 171.30 | 173.20 | 167.80 | 169.00 | 169.00 | -1.86% | 245,614 |
| Nov 19, 2025 | 170.30 | 174.90 | 168.90 | 172.20 | 172.20 | 1.12% | 356,968 |
| Nov 18, 2025 | 173.00 | 173.80 | 169.20 | 170.30 | 170.30 | -1.56% | 168,561 |
| Nov 17, 2025 | 172.50 | 175.60 | 172.50 | 173.00 | 173.00 | 0.46% | 210,914 |
| Nov 14, 2025 | 176.80 | 177.30 | 170.70 | 172.20 | 172.20 | -3.42% | 229,256 |
| Nov 13, 2025 | 170.00 | 181.80 | 170.00 | 178.30 | 178.30 | 5.19% | 711,207 |
| Nov 12, 2025 | 174.40 | 175.50 | 165.70 | 169.50 | 169.50 | -2.81% | 176,612 |
| Nov 11, 2025 | 176.30 | 178.20 | 172.30 | 174.40 | 174.40 | -1.08% | 181,076 |
| Nov 10, 2025 | 179.60 | 180.10 | 173.20 | 176.30 | 176.30 | -1.56% | 200,119 |
| Nov 7, 2025 | 181.20 | 181.30 | 177.40 | 179.10 | 179.10 | -1.05% | 192,192 |
| Nov 6, 2025 | 181.10 | 182.10 | 179.70 | 181.00 | 181.00 | 0.17% | 208,895 |
| Nov 5, 2025 | 180.90 | 181.20 | 178.60 | 180.70 | 180.70 | 0.56% | 163,359 |
| Nov 4, 2025 | 181.50 | 182.00 | 178.50 | 179.70 | 179.70 | -0.72% | 183,933 |
| Nov 3, 2025 | 181.00 | 183.80 | 181.00 | 181.00 | 181.00 | 0.28% | 289,684 |
| Oct 31, 2025 | 178.50 | 181.30 | 176.50 | 180.50 | 180.50 | -2.80% | 406,039 |
| Oct 30, 2025 | 182.70 | 186.90 | 182.70 | 185.70 | 185.70 | 1.64% | 275,464 |
| Oct 28, 2025 | 184.80 | 186.20 | 182.50 | 182.70 | 182.70 | -1.14% | 115,658 |
| Oct 27, 2025 | 184.00 | 185.80 | 181.90 | 184.80 | 184.80 | 0.98% | 362,587 |
| Oct 24, 2025 | 179.30 | 184.30 | 179.30 | 183.00 | 183.00 | 2.06% | 364,940 |
| Oct 23, 2025 | 180.00 | 183.20 | 178.30 | 179.30 | 179.30 | -0.11% | 207,430 |
| Oct 22, 2025 | 178.80 | 180.50 | 177.80 | 179.50 | 179.50 | 0.28% | 215,644 |
| Oct 21, 2025 | 181.10 | 181.50 | 178.20 | 179.00 | 179.00 | -0.89% | 137,685 |
| Oct 20, 2025 | 179.10 | 182.80 | 176.80 | 180.60 | 180.60 | 1.06% | 198,891 |
| Oct 17, 2025 | 179.50 | 181.90 | 174.60 | 178.70 | 178.70 | -0.45% | 222,354 |
| Oct 16, 2025 | 184.00 | 185.20 | 179.20 | 179.50 | 179.50 | -2.18% | 150,212 |
| Oct 15, 2025 | 179.00 | 187.40 | 179.00 | 183.50 | 183.50 | 2.80% | 298,553 |
| Oct 14, 2025 | 178.30 | 190.40 | 178.00 | 178.50 | 178.50 | 0.11% | 541,706 |
| Oct 13, 2025 | 179.50 | 180.60 | 176.90 | 178.30 | 178.30 | -1.55% | 160,838 |
| Oct 10, 2025 | 182.00 | 183.50 | 180.00 | 181.10 | 181.10 | -0.39% | 113,065 |
| Oct 9, 2025 | 182.40 | 186.30 | 181.80 | 181.80 | 181.80 | -0.05% | 120,196 |
| Oct 8, 2025 | 186.30 | 187.20 | 180.80 | 181.90 | 181.90 | -1.89% | 184,675 |
| Oct 7, 2025 | 179.50 | 195.00 | 179.50 | 185.40 | 185.40 | 3.52% | 323,777 |
| Oct 6, 2025 | 183.60 | 183.60 | 179.10 | 179.10 | 179.10 | -1.65% | 126,984 |
| Oct 3, 2025 | 182.50 | 183.40 | 181.00 | 182.10 | 182.10 | -0.11% | 108,337 |
| Oct 2, 2025 | 188.90 | 189.10 | 182.00 | 182.30 | 182.30 | -1.46% | 157,712 |
| Oct 1, 2025 | 183.10 | 185.80 | 179.80 | 185.00 | 185.00 | 1.04% | 226,844 |
| Sep 30, 2025 | 185.30 | 186.10 | 181.00 | 183.10 | 183.10 | -1.19% | 172,802 |
| Sep 29, 2025 | 190.00 | 190.00 | 182.40 | 185.30 | 185.30 | -3.39% | 325,726 |
| Sep 26, 2025 | 194.10 | 195.40 | 191.50 | 191.80 | 191.80 | -1.99% | 174,383 |
| Sep 25, 2025 | 196.50 | 198.00 | 194.30 | 195.70 | 195.70 | - | 140,874 |
| Sep 24, 2025 | 197.00 | 199.10 | 193.70 | 195.70 | 195.70 | -0.66% | 293,907 |
| Sep 23, 2025 | 202.70 | 202.70 | 196.50 | 197.00 | 197.00 | -2.96% | 387,715 |
| Sep 22, 2025 | 203.50 | 206.80 | 202.90 | 203.00 | 203.00 | 0.15% | 604,962 |
| Sep 19, 2025 | 199.30 | 203.60 | 198.10 | 202.70 | 202.70 | 1.76% | 440,046 |
| Sep 18, 2025 | 202.00 | 205.80 | 199.20 | 199.20 | 199.20 | -0.50% | 360,173 |
| Sep 17, 2025 | 202.80 | 203.80 | 199.50 | 200.20 | 200.20 | -1.14% | 275,239 |
| Sep 16, 2025 | 199.70 | 203.20 | 198.50 | 202.50 | 202.50 | 1.81% | 401,298 |
| Sep 15, 2025 | 189.60 | 199.50 | 187.30 | 198.90 | 198.90 | 4.91% | 336,748 |
| Sep 12, 2025 | 190.00 | 192.00 | 185.50 | 189.60 | 189.60 | 0.48% | 167,353 |
| Sep 11, 2025 | 194.70 | 197.10 | 188.70 | 188.70 | 188.70 | -3.08% | 248,564 |
| Sep 10, 2025 | 195.20 | 197.60 | 192.90 | 194.70 | 194.70 | -0.05% | 209,369 |
| Sep 9, 2025 | 192.40 | 204.30 | 192.40 | 194.80 | 194.80 | 2.20% | 615,223 |
| Sep 8, 2025 | 194.10 | 197.50 | 189.60 | 190.60 | 190.60 | -3.49% | 322,791 |
| Sep 5, 2025 | 202.70 | 204.50 | 197.50 | 197.50 | 197.50 | -2.47% | 260,297 |
| Sep 4, 2025 | 202.00 | 203.90 | 200.00 | 202.50 | 202.50 | 1.00% | 365,728 |
| Sep 3, 2025 | 204.00 | 204.50 | 198.50 | 200.50 | 200.50 | -1.47% | 284,471 |
| Sep 2, 2025 | 213.50 | 214.50 | 198.10 | 203.50 | 203.50 | -4.68% | 543,389 |
| Sep 1, 2025 | 215.00 | 217.10 | 212.80 | 213.50 | 213.50 | -0.70% | 206,509 |
| Aug 29, 2025 | 218.20 | 220.20 | 213.50 | 215.00 | 215.00 | -1.42% | 297,223 |
| Aug 28, 2025 | 216.90 | 221.50 | 216.10 | 218.10 | 218.10 | 0.60% | 461,640 |
| Aug 27, 2025 | 218.40 | 222.60 | 212.50 | 216.80 | 216.80 | -0.23% | 1,097,260 |
| Aug 26, 2025 | 210.40 | 221.30 | 207.50 | 217.30 | 217.30 | 3.28% | 1,404,303 |
| Aug 25, 2025 | 209.00 | 211.70 | 208.30 | 210.40 | 210.40 | 0.96% | 590,025 |
| Aug 22, 2025 | 207.70 | 209.60 | 206.50 | 208.40 | 208.40 | 0.34% | 329,395 |
| Aug 21, 2025 | 207.10 | 210.40 | 206.90 | 207.70 | 207.70 | 0.34% | 488,628 |
| Aug 20, 2025 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.10% | 287,951 |
| Aug 19, 2025 | 209.30 | 211.00 | 206.20 | 206.80 | 206.80 | -0.58% | 345,772 |
| Aug 18, 2025 | 207.40 | 209.10 | 206.60 | 208.00 | 208.00 | 0.29% | 286,943 |
| Aug 15, 2025 | 206.00 | 208.60 | 205.50 | 207.40 | 207.40 | 0.63% | 302,982 |
| Aug 14, 2025 | 207.40 | 208.00 | 205.20 | 206.10 | 206.10 | -0.63% | 205,899 |
| Aug 13, 2025 | 206.40 | 209.30 | 205.10 | 207.40 | 207.40 | 0.97% | 369,441 |
| Aug 12, 2025 | 210.00 | 210.60 | 205.10 | 205.40 | 205.40 | -2.19% | 427,460 |
| Aug 11, 2025 | 211.90 | 213.00 | 209.80 | 210.00 | 210.00 | -0.14% | 399,279 |
| Aug 8, 2025 | 209.50 | 213.40 | 207.90 | 210.30 | 210.30 | 0.38% | 605,989 |
| Aug 7, 2025 | 210.70 | 213.50 | 205.00 | 209.50 | 209.50 | -3.99% | 1,331,855 |
| Aug 6, 2025 | 218.50 | 222.10 | 218.20 | 218.20 | 218.20 | -9.98% | 464,806 |
| Aug 5, 2025 | 229.40 | 248.30 | 227.70 | 242.40 | 242.40 | 6.27% | 1,427,108 |
| Aug 4, 2025 | 222.00 | 231.90 | 217.90 | 228.10 | 228.10 | 0.84% | 904,960 |
| Aug 1, 2025 | 226.80 | 228.00 | 222.80 | 226.20 | 226.20 | -0.22% | 283,272 |
| Jul 31, 2025 | 220.10 | 233.00 | 220.10 | 226.70 | 226.70 | 3.05% | 962,477 |
| Jul 30, 2025 | 217.50 | 220.00 | 216.60 | 220.00 | 220.00 | 1.62% | 325,847 |
| Jul 29, 2025 | 222.00 | 222.70 | 216.00 | 216.50 | 216.50 | -2.48% | 317,126 |
| Jul 28, 2025 | 224.80 | 226.30 | 221.60 | 222.00 | 222.00 | - | 258,015 |
| Jul 25, 2025 | 228.50 | 228.50 | 220.00 | 222.00 | 222.00 | -2.07% | 407,409 |
| Jul 24, 2025 | 227.80 | 229.50 | 222.40 | 226.70 | 226.70 | 0.98% | 818,636 |
| Jul 23, 2025 | 216.10 | 230.80 | 213.30 | 224.50 | 224.50 | 4.91% | 1,882,127 |
| Jul 22, 2025 | 214.30 | 218.50 | 213.10 | 214.00 | 214.00 | 0.61% | 438,533 |
| Jul 21, 2025 | 209.40 | 213.90 | 209.40 | 212.70 | 212.70 | 1.58% | 364,152 |
| Jul 18, 2025 | 210.70 | 211.90 | 207.60 | 209.40 | 209.40 | -0.62% | 197,926 |