Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi (IST:BANVT)
Turkey
· Delayed Price · Currency is TRY 154.00
-4.00 (-2.53%)
At close: Mar 6, 2026
IST:BANVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 158.70 | 158.90 | 154.00 | 154.00 | 154.00 | -2.53% | 140,866 |
| Mar 5, 2026 | 157.20 | 159.80 | 149.50 | 158.00 | 158.00 | 0.51% | 271,700 |
| Mar 4, 2026 | 160.00 | 160.00 | 154.70 | 157.20 | 157.20 | -0.19% | 217,489 |
| Mar 3, 2026 | 154.90 | 162.00 | 153.50 | 157.50 | 157.50 | -2.96% | 327,849 |
| Mar 2, 2026 | 151.00 | 165.30 | 151.00 | 162.30 | 162.30 | -3.22% | 259,511 |
| Feb 27, 2026 | 167.00 | 171.20 | 165.40 | 167.70 | 167.70 | 1.45% | 272,191 |
| Feb 26, 2026 | 166.10 | 167.00 | 164.30 | 165.30 | 165.30 | -0.60% | 112,332 |
| Feb 25, 2026 | 169.90 | 169.90 | 164.00 | 166.30 | 166.30 | -1.66% | 165,372 |
| Feb 24, 2026 | 169.00 | 175.00 | 168.00 | 169.10 | 169.10 | 0.06% | 317,326 |
| Feb 23, 2026 | 169.60 | 173.70 | 168.70 | 169.00 | 169.00 | -0.29% | 219,738 |
| Feb 20, 2026 | 168.00 | 170.20 | 167.00 | 169.50 | 169.50 | 0.89% | 170,768 |
| Feb 19, 2026 | 175.80 | 176.80 | 167.20 | 168.00 | 168.00 | -4.44% | 344,870 |
| Feb 18, 2026 | 181.40 | 183.10 | 175.80 | 175.80 | 175.80 | -2.87% | 370,967 |
| Feb 17, 2026 | 183.00 | 185.70 | 180.90 | 181.00 | 181.00 | -0.93% | 229,823 |
| Feb 16, 2026 | 186.60 | 188.80 | 182.70 | 182.70 | 182.70 | -1.19% | 400,820 |
| Feb 13, 2026 | 184.00 | 189.50 | 181.80 | 184.90 | 184.90 | 0.49% | 446,165 |
| Feb 12, 2026 | 175.70 | 186.90 | 175.60 | 184.00 | 184.00 | 4.72% | 459,190 |
| Feb 11, 2026 | 175.80 | 180.00 | 173.90 | 175.70 | 175.70 | -0.11% | 251,541 |
| Feb 10, 2026 | 176.90 | 182.10 | 174.80 | 175.90 | 175.90 | -0.57% | 394,431 |
| Feb 9, 2026 | 168.70 | 177.50 | 168.50 | 176.90 | 176.90 | 4.67% | 473,319 |
| Feb 6, 2026 | 168.20 | 170.30 | 167.30 | 169.00 | 169.00 | 0.12% | 171,488 |
| Feb 5, 2026 | 170.90 | 172.70 | 168.80 | 168.80 | 168.80 | -1.29% | 216,852 |
| Feb 4, 2026 | 170.80 | 173.00 | 170.30 | 171.00 | 171.00 | 0.53% | 208,912 |
| Feb 3, 2026 | 170.50 | 172.40 | 170.00 | 170.10 | 170.10 | -0.23% | 193,153 |
| Feb 2, 2026 | 171.30 | 174.90 | 167.10 | 170.50 | 170.50 | -0.47% | 257,149 |
| Jan 30, 2026 | 171.70 | 175.50 | 168.70 | 171.30 | 171.30 | -0.12% | 484,348 |
| Jan 29, 2026 | 173.90 | 173.90 | 169.20 | 171.50 | 171.50 | 0.12% | 442,533 |
| Jan 28, 2026 | 172.70 | 172.90 | 170.70 | 171.30 | 171.30 | -0.87% | 274,725 |
| Jan 27, 2026 | 175.90 | 175.90 | 172.00 | 172.80 | 172.80 | -2.04% | 313,931 |
| Jan 26, 2026 | 175.50 | 178.30 | 172.60 | 176.40 | 176.40 | 0.34% | 294,083 |
| Jan 23, 2026 | 179.40 | 179.40 | 175.20 | 175.80 | 175.80 | -0.68% | 256,967 |
| Jan 22, 2026 | 174.70 | 177.70 | 174.50 | 177.00 | 177.00 | 1.32% | 182,533 |
| Jan 21, 2026 | 177.50 | 178.00 | 173.50 | 174.70 | 174.70 | -1.58% | 201,402 |
| Jan 20, 2026 | 181.40 | 183.10 | 177.10 | 177.50 | 177.50 | -1.93% | 211,582 |
| Jan 19, 2026 | 183.00 | 191.80 | 177.10 | 181.00 | 181.00 | -0.49% | 896,324 |
| Jan 16, 2026 | 176.00 | 184.80 | 174.20 | 181.90 | 181.90 | 3.35% | 699,690 |
| Jan 15, 2026 | 172.20 | 176.60 | 171.60 | 176.00 | 176.00 | 2.15% | 274,043 |
| Jan 14, 2026 | 177.50 | 177.50 | 172.30 | 172.30 | 172.30 | -1.99% | 294,574 |
| Jan 13, 2026 | 170.90 | 178.30 | 168.70 | 175.80 | 175.80 | 2.87% | 609,667 |
| Jan 12, 2026 | 162.40 | 173.00 | 162.30 | 170.90 | 170.90 | 5.36% | 861,256 |
| Jan 9, 2026 | 162.10 | 165.60 | 160.60 | 162.20 | 162.20 | 0.12% | 244,533 |
| Jan 8, 2026 | 161.60 | 163.90 | 160.20 | 162.00 | 162.00 | 0.25% | 133,165 |
| Jan 7, 2026 | 164.00 | 164.30 | 161.00 | 161.60 | 161.60 | -1.28% | 190,752 |
| Jan 6, 2026 | 164.20 | 165.00 | 163.40 | 163.70 | 163.70 | -0.24% | 198,726 |
| Jan 5, 2026 | 164.60 | 165.70 | 162.50 | 164.10 | 164.10 | -0.30% | 214,742 |
| Jan 2, 2026 | 162.00 | 169.40 | 161.00 | 164.60 | 164.60 | 1.60% | 360,230 |
| Dec 31, 2025 | 171.20 | 171.20 | 162.00 | 162.00 | 162.00 | 2.27% | 583,435 |
| Dec 30, 2025 | 159.00 | 161.00 | 157.30 | 158.40 | 158.40 | -0.63% | 142,482 |
| Dec 29, 2025 | 163.80 | 163.80 | 159.00 | 159.40 | 159.40 | -1.60% | 180,114 |
| Dec 26, 2025 | 164.50 | 165.20 | 161.20 | 162.00 | 162.00 | -1.52% | 209,664 |
| Dec 25, 2025 | 164.30 | 167.00 | 164.00 | 164.50 | 164.50 | 0.30% | 165,133 |
| Dec 24, 2025 | 167.70 | 168.40 | 163.90 | 164.00 | 164.00 | -1.62% | 306,541 |
| Dec 23, 2025 | 169.00 | 170.80 | 165.10 | 166.70 | 166.70 | -1.36% | 271,151 |
| Dec 22, 2025 | 171.00 | 177.50 | 168.40 | 169.00 | 169.00 | -1.23% | 713,830 |
| Dec 19, 2025 | 163.90 | 175.00 | 162.60 | 171.10 | 171.10 | 4.46% | 771,596 |
| Dec 18, 2025 | 164.40 | 166.80 | 163.00 | 163.80 | 163.80 | -0.12% | 253,402 |
| Dec 17, 2025 | 163.00 | 171.30 | 162.80 | 164.00 | 164.00 | 0.74% | 671,978 |
| Dec 16, 2025 | 168.20 | 169.00 | 162.50 | 162.80 | 162.80 | -3.10% | 353,498 |
| Dec 15, 2025 | 163.50 | 176.50 | 163.20 | 168.00 | 168.00 | 4.41% | 1,372,002 |
| Dec 12, 2025 | 161.20 | 162.40 | 160.10 | 160.90 | 160.90 | -0.12% | 142,919 |
| Dec 11, 2025 | 161.60 | 162.40 | 160.80 | 161.10 | 161.10 | 0.19% | 120,984 |
| Dec 10, 2025 | 162.00 | 163.60 | 160.10 | 160.80 | 160.80 | -0.74% | 167,913 |
| Dec 9, 2025 | 164.20 | 164.90 | 161.90 | 162.00 | 162.00 | -1.10% | 193,665 |
| Dec 8, 2025 | 165.10 | 166.20 | 163.70 | 163.80 | 163.80 | -0.49% | 202,662 |
| 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 |