Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey
· Delayed Price · Currency is TRY 66.65
+0.05 (0.08%)
Mar 10, 2026, 11:25 AM GMT+3
IST:VAKKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.50 | 70.85 | 66.60 | 66.60 | 66.60 | -10.00% | 3,126,485 |
| Mar 6, 2026 | 72.60 | 74.55 | 71.05 | 74.00 | 74.00 | 1.93% | 561,552 |
| Mar 5, 2026 | 72.65 | 74.40 | 71.75 | 72.60 | 72.60 | 2.91% | 898,026 |
| Mar 4, 2026 | 74.30 | 75.55 | 70.30 | 70.55 | 70.55 | -5.05% | 1,025,616 |
| Mar 3, 2026 | 73.95 | 79.05 | 72.50 | 74.30 | 74.30 | 1.09% | 1,284,709 |
| Mar 2, 2026 | 72.00 | 78.00 | 72.00 | 73.50 | 73.50 | -6.19% | 1,058,228 |
| Feb 27, 2026 | 76.65 | 79.70 | 75.00 | 78.35 | 78.35 | 1.75% | 1,256,863 |
| Feb 26, 2026 | 77.40 | 77.50 | 74.20 | 77.00 | 77.00 | -0.13% | 753,948 |
| Feb 25, 2026 | 83.15 | 83.15 | 75.00 | 77.10 | 77.10 | -7.28% | 1,734,973 |
| Feb 24, 2026 | 82.25 | 83.90 | 79.00 | 83.15 | 83.15 | 4.59% | 2,951,073 |
| Feb 23, 2026 | 74.15 | 79.50 | 74.15 | 79.50 | 79.50 | 9.96% | 600,495 |
| Feb 20, 2026 | 71.80 | 74.70 | 69.00 | 72.30 | 72.30 | 2.19% | 1,040,481 |
| Feb 19, 2026 | 75.25 | 75.85 | 69.20 | 70.75 | 70.75 | -6.91% | 1,372,329 |
| Feb 18, 2026 | 73.70 | 78.05 | 72.00 | 76.00 | 76.00 | 4.11% | 2,155,285 |
| Feb 17, 2026 | 72.00 | 75.40 | 70.60 | 73.00 | 73.00 | 2.67% | 1,241,121 |
| Feb 16, 2026 | 68.60 | 71.10 | 68.45 | 71.10 | 71.10 | 4.10% | 911,076 |
| Feb 13, 2026 | 67.70 | 69.30 | 67.50 | 68.30 | 68.30 | 0.89% | 553,062 |
| Feb 12, 2026 | 68.75 | 68.75 | 66.85 | 67.70 | 67.70 | -0.07% | 420,102 |
| Feb 11, 2026 | 66.60 | 69.00 | 64.95 | 67.75 | 67.75 | 1.27% | 505,880 |
| Feb 10, 2026 | 67.60 | 68.05 | 66.20 | 66.90 | 66.90 | 0.22% | 826,710 |
| Feb 9, 2026 | 65.70 | 67.15 | 64.65 | 66.75 | 66.75 | 4.30% | 908,061 |
| Feb 6, 2026 | 63.50 | 64.90 | 62.55 | 64.00 | 64.00 | 0.79% | 545,433 |
| Feb 5, 2026 | 65.00 | 65.25 | 63.40 | 63.50 | 63.50 | -2.53% | 431,184 |
| Feb 4, 2026 | 64.35 | 65.95 | 63.90 | 65.15 | 65.15 | 1.40% | 546,034 |
| Feb 3, 2026 | 62.25 | 65.25 | 62.25 | 64.25 | 64.25 | 3.21% | 738,580 |
| Feb 2, 2026 | 62.25 | 63.35 | 60.75 | 62.25 | 62.25 | - | 524,793 |
| Jan 30, 2026 | 63.20 | 63.75 | 61.10 | 62.25 | 62.25 | -1.43% | 585,155 |
| Jan 29, 2026 | 62.70 | 64.00 | 62.00 | 63.15 | 63.15 | 1.04% | 600,228 |
| Jan 28, 2026 | 62.15 | 64.10 | 61.70 | 62.50 | 62.50 | 0.56% | 749,599 |
| Jan 27, 2026 | 63.70 | 64.10 | 62.10 | 62.15 | 62.15 | -2.51% | 438,251 |
| Jan 26, 2026 | 63.80 | 64.55 | 62.40 | 63.75 | 63.75 | -0.08% | 625,078 |
| Jan 23, 2026 | 62.55 | 63.80 | 61.85 | 63.80 | 63.80 | 2.41% | 571,139 |
| Jan 22, 2026 | 61.40 | 62.50 | 61.40 | 62.30 | 62.30 | 1.80% | 245,481 |
| Jan 21, 2026 | 61.15 | 61.70 | 60.30 | 61.20 | 61.20 | 0.08% | 354,015 |
| Jan 20, 2026 | 62.00 | 62.45 | 60.25 | 61.15 | 61.15 | -1.53% | 434,113 |
| Jan 19, 2026 | 60.85 | 62.55 | 60.85 | 62.10 | 62.10 | 2.39% | 611,976 |
| Jan 16, 2026 | 60.40 | 61.00 | 59.25 | 60.65 | 60.65 | 0.41% | 489,551 |
| Jan 15, 2026 | 60.00 | 61.00 | 59.05 | 60.40 | 60.40 | 1.77% | 487,061 |
| Jan 14, 2026 | 59.60 | 60.30 | 59.15 | 59.35 | 59.35 | -0.34% | 430,974 |
| Jan 13, 2026 | 59.50 | 60.25 | 58.95 | 59.55 | 59.55 | 0.08% | 430,026 |
| Jan 12, 2026 | 57.55 | 60.75 | 57.45 | 59.50 | 59.50 | 3.39% | 830,613 |
| Jan 9, 2026 | 58.00 | 58.30 | 57.00 | 57.55 | 57.55 | -0.78% | 288,237 |
| Jan 8, 2026 | 57.00 | 58.00 | 56.40 | 58.00 | 58.00 | 0.43% | 332,201 |
| Jan 7, 2026 | 58.75 | 59.20 | 57.15 | 57.75 | 57.75 | -1.53% | 408,220 |
| Jan 6, 2026 | 57.70 | 58.85 | 57.50 | 58.65 | 58.65 | 1.73% | 294,112 |
| Jan 5, 2026 | 57.35 | 58.15 | 56.95 | 57.65 | 57.65 | 0.52% | 350,373 |
| Jan 2, 2026 | 57.10 | 57.95 | 54.60 | 57.35 | 57.35 | 0.44% | 328,681 |
| Dec 31, 2025 | 56.20 | 58.10 | 56.20 | 57.10 | 57.10 | 0.53% | 202,836 |
| Dec 30, 2025 | 56.00 | 57.25 | 56.00 | 56.80 | 56.80 | 0.44% | 332,263 |
| Dec 29, 2025 | 57.70 | 57.70 | 55.30 | 56.55 | 56.55 | -1.99% | 353,151 |
| Dec 26, 2025 | 58.25 | 59.00 | 57.55 | 57.70 | 57.70 | -1.37% | 364,895 |
| Dec 25, 2025 | 58.10 | 59.70 | 58.05 | 58.50 | 58.50 | 0.69% | 329,061 |
| Dec 24, 2025 | 57.35 | 58.60 | 57.20 | 58.10 | 58.10 | 1.48% | 329,479 |
| Dec 23, 2025 | 59.00 | 59.00 | 57.20 | 57.25 | 57.25 | -2.14% | 346,312 |
| Dec 22, 2025 | 57.90 | 60.95 | 57.80 | 58.50 | 58.50 | 1.21% | 1,224,377 |
| Dec 19, 2025 | 57.00 | 58.45 | 56.30 | 57.80 | 57.80 | 1.49% | 523,858 |
| Dec 18, 2025 | 56.50 | 57.35 | 56.50 | 56.95 | 56.95 | 1.06% | 237,736 |
| Dec 17, 2025 | 56.35 | 57.40 | 56.25 | 56.35 | 56.35 | -0.35% | 227,390 |
| Dec 16, 2025 | 57.60 | 57.85 | 56.40 | 56.55 | 56.55 | -1.82% | 243,377 |
| Dec 15, 2025 | 57.50 | 57.80 | 57.25 | 57.60 | 57.60 | 0.44% | 334,061 |
| Dec 12, 2025 | 56.70 | 57.70 | 56.70 | 57.35 | 57.35 | 1.06% | 193,003 |
| Dec 11, 2025 | 56.75 | 57.25 | 56.45 | 56.75 | 56.75 | - | 184,424 |
| Dec 10, 2025 | 57.30 | 57.95 | 56.65 | 56.75 | 56.75 | -0.79% | 273,667 |
| Dec 9, 2025 | 56.85 | 57.85 | 56.65 | 57.20 | 57.20 | 0.62% | 378,561 |
| Dec 8, 2025 | 56.65 | 57.55 | 56.65 | 56.85 | 56.85 | 0.35% | 334,549 |
| Dec 5, 2025 | 56.35 | 56.65 | 55.95 | 56.65 | 56.65 | 0.44% | 284,841 |
| Dec 4, 2025 | 57.20 | 57.60 | 56.20 | 56.40 | 56.40 | -1.40% | 346,682 |
| Dec 3, 2025 | 57.80 | 58.15 | 56.95 | 57.20 | 57.20 | -0.69% | 305,595 |
| Dec 2, 2025 | 58.10 | 58.60 | 57.25 | 57.60 | 57.60 | 0.35% | 199,341 |
| Dec 1, 2025 | 56.70 | 58.00 | 56.65 | 57.40 | 57.40 | 1.50% | 215,645 |
| Nov 28, 2025 | 56.55 | 56.85 | 56.35 | 56.55 | 56.55 | -0.09% | 178,097 |
| Nov 27, 2025 | 56.75 | 57.55 | 56.60 | 56.60 | 56.60 | -0.09% | 280,167 |
| Nov 26, 2025 | 56.75 | 57.15 | 56.35 | 56.65 | 56.65 | -0.09% | 268,166 |
| Nov 25, 2025 | 57.75 | 58.30 | 56.70 | 56.70 | 56.70 | -1.82% | 397,218 |
| Nov 24, 2025 | 57.95 | 58.25 | 57.60 | 57.75 | 57.75 | -0.35% | 212,509 |
| Nov 21, 2025 | 58.85 | 59.15 | 57.80 | 57.95 | 57.95 | -1.53% | 291,792 |
| Nov 20, 2025 | 58.50 | 59.70 | 58.40 | 58.85 | 58.85 | 0.68% | 323,891 |
| Nov 19, 2025 | 59.20 | 59.50 | 58.05 | 58.45 | 58.45 | 0.26% | 430,365 |
| Nov 18, 2025 | 58.80 | 59.70 | 58.20 | 58.30 | 58.30 | -0.68% | 314,482 |
| Nov 17, 2025 | 57.50 | 59.10 | 57.35 | 58.70 | 58.70 | 2.98% | 352,716 |
| Nov 14, 2025 | 58.20 | 58.35 | 56.70 | 57.00 | 57.00 | -1.21% | 450,901 |
| Nov 13, 2025 | 58.45 | 59.00 | 57.65 | 57.70 | 57.70 | -1.28% | 701,126 |
| Nov 12, 2025 | 59.40 | 60.75 | 58.35 | 58.45 | 58.45 | -0.76% | 677,673 |
| Nov 11, 2025 | 60.55 | 61.30 | 57.75 | 58.90 | 58.90 | -4.54% | 760,511 |
| Nov 10, 2025 | 64.00 | 64.00 | 61.45 | 61.70 | 61.70 | -4.86% | 1,050,613 |
| Nov 7, 2025 | 65.00 | 65.95 | 63.95 | 64.85 | 64.85 | -0.54% | 986,197 |
| Nov 6, 2025 | 64.65 | 66.70 | 64.00 | 65.20 | 65.20 | 1.09% | 792,527 |
| Nov 5, 2025 | 68.90 | 68.90 | 63.90 | 64.50 | 64.50 | -5.29% | 1,007,814 |
| Nov 4, 2025 | 67.00 | 70.00 | 66.40 | 68.10 | 68.10 | 1.64% | 1,256,452 |
| Nov 3, 2025 | 67.90 | 68.50 | 66.65 | 67.00 | 67.00 | 0.60% | 720,341 |
| Oct 31, 2025 | 66.95 | 68.10 | 65.65 | 66.60 | 66.60 | - | 506,906 |
| Oct 30, 2025 | 67.55 | 67.95 | 66.15 | 66.60 | 66.60 | -1.41% | 756,142 |
| Oct 28, 2025 | 69.00 | 69.10 | 66.60 | 67.55 | 67.55 | -2.10% | 662,632 |
| Oct 27, 2025 | 65.05 | 69.25 | 64.55 | 69.00 | 69.00 | 6.07% | 1,876,657 |
| Oct 24, 2025 | 63.25 | 66.00 | 61.30 | 65.05 | 65.05 | 2.85% | 1,359,118 |
| Oct 23, 2025 | 63.55 | 63.90 | 61.10 | 63.25 | 63.25 | 0.08% | 484,242 |
| Oct 22, 2025 | 63.10 | 64.00 | 62.55 | 63.20 | 63.20 | 0.16% | 679,005 |
| Oct 21, 2025 | 60.40 | 63.55 | 60.40 | 63.10 | 63.10 | 4.38% | 1,121,223 |
| Oct 20, 2025 | 60.00 | 60.85 | 57.00 | 60.45 | 60.45 | 0.92% | 958,795 |
| Oct 17, 2025 | 62.80 | 62.95 | 59.70 | 59.90 | 59.90 | -4.16% | 763,563 |