Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey
· Delayed Price · Currency is TRY 56.65
+0.25 (0.44%)
At close: Dec 5, 2025
IST:VAKKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 62.85 | 63.50 | 61.55 | 62.50 | 62.50 | -0.56% | 797,509 |
| Oct 15, 2025 | 62.20 | 63.25 | 60.90 | 62.85 | 62.85 | 3.46% | 811,795 |
| Oct 14, 2025 | 60.05 | 63.90 | 60.05 | 60.75 | 60.75 | 1.33% | 1,320,260 |
| Oct 13, 2025 | 63.45 | 63.95 | 59.95 | 59.95 | 59.95 | -6.25% | 742,312 |
| Oct 10, 2025 | 59.60 | 64.05 | 59.55 | 63.95 | 63.95 | 7.39% | 1,339,837 |
| Oct 9, 2025 | 60.95 | 60.95 | 59.45 | 59.55 | 59.55 | -1.33% | 596,860 |
| Oct 8, 2025 | 61.90 | 63.35 | 60.10 | 60.35 | 60.35 | -2.03% | 1,008,652 |
| Oct 7, 2025 | 62.90 | 64.45 | 61.25 | 61.60 | 61.60 | -1.91% | 1,507,954 |
| Oct 6, 2025 | 59.40 | 64.95 | 58.90 | 62.80 | 62.80 | 6.26% | 2,538,525 |
| Oct 3, 2025 | 58.30 | 59.30 | 57.85 | 59.10 | 59.10 | 1.37% | 360,844 |
| Oct 2, 2025 | 59.00 | 59.30 | 57.75 | 58.30 | 58.30 | -1.19% | 348,913 |
| Oct 1, 2025 | 58.10 | 59.45 | 57.20 | 59.00 | 59.00 | 1.55% | 418,585 |
| Sep 30, 2025 | 57.90 | 58.65 | 57.30 | 58.10 | 58.10 | 0.61% | 272,805 |
| Sep 29, 2025 | 59.70 | 61.20 | 57.50 | 57.75 | 57.75 | -3.27% | 547,405 |
| Sep 26, 2025 | 60.45 | 60.90 | 59.45 | 59.70 | 59.70 | -1.49% | 366,842 |
| Sep 25, 2025 | 60.90 | 62.00 | 60.30 | 60.60 | 60.60 | -0.16% | 271,419 |
| Sep 24, 2025 | 60.65 | 61.20 | 59.75 | 60.70 | 60.70 | - | 561,996 |
| Sep 23, 2025 | 60.90 | 61.60 | 60.10 | 60.70 | 60.70 | -0.82% | 511,255 |
| Sep 22, 2025 | 61.50 | 62.55 | 61.15 | 61.20 | 61.20 | 1.07% | 894,677 |
| Sep 19, 2025 | 61.45 | 61.90 | 60.55 | 60.55 | 60.55 | -1.22% | 861,572 |
| Sep 18, 2025 | 61.50 | 62.85 | 61.10 | 61.30 | 61.30 | -0.33% | 564,123 |
| Sep 17, 2025 | 61.90 | 62.60 | 61.35 | 61.50 | 61.50 | -0.65% | 478,343 |
| Sep 16, 2025 | 61.20 | 61.90 | 60.35 | 61.90 | 61.90 | 1.48% | 511,007 |
| Sep 15, 2025 | 58.10 | 61.20 | 57.15 | 61.00 | 61.00 | 4.99% | 520,570 |
| Sep 12, 2025 | 58.05 | 59.45 | 57.85 | 58.10 | 58.10 | -1.02% | 351,883 |
| Sep 11, 2025 | 58.85 | 60.75 | 58.50 | 58.70 | 58.70 | -0.93% | 444,926 |
| Sep 10, 2025 | 59.30 | 60.00 | 58.85 | 59.25 | 59.25 | 0.42% | 235,066 |
| Sep 9, 2025 | 59.15 | 61.20 | 58.80 | 59.00 | 59.00 | -0.25% | 446,155 |
| Sep 8, 2025 | 59.00 | 60.50 | 56.10 | 59.15 | 59.15 | -2.71% | 574,379 |
| Sep 5, 2025 | 62.10 | 62.55 | 60.75 | 60.80 | 60.80 | -2.09% | 388,994 |
| Sep 4, 2025 | 61.55 | 62.60 | 61.50 | 62.10 | 62.10 | 0.89% | 412,597 |
| Sep 3, 2025 | 62.50 | 62.50 | 60.15 | 61.55 | 61.55 | -0.24% | 669,749 |
| Sep 2, 2025 | 64.90 | 64.90 | 59.30 | 61.70 | 61.70 | -3.82% | 1,066,800 |
| Sep 1, 2025 | 63.10 | 64.60 | 63.10 | 64.15 | 64.15 | 1.74% | 719,776 |
| Aug 29, 2025 | 63.70 | 63.90 | 62.70 | 63.05 | 63.05 | 0.16% | 467,108 |
| Aug 28, 2025 | 63.00 | 63.80 | 62.50 | 62.95 | 62.95 | 0.32% | 578,773 |
| Aug 27, 2025 | 64.50 | 64.60 | 62.55 | 62.75 | 62.75 | -1.95% | 584,691 |
| Aug 26, 2025 | 65.75 | 65.95 | 63.95 | 64.00 | 64.00 | -1.54% | 797,215 |
| Aug 25, 2025 | 63.60 | 65.55 | 63.10 | 65.00 | 65.00 | 3.75% | 1,507,972 |
| Aug 22, 2025 | 61.35 | 63.15 | 61.35 | 62.65 | 62.65 | 2.20% | 1,073,958 |
| Aug 21, 2025 | 60.25 | 61.65 | 60.25 | 61.30 | 61.30 | 1.74% | 971,776 |
| Aug 20, 2025 | 60.35 | 60.75 | 59.65 | 60.25 | 60.25 | -0.17% | 850,678 |
| Aug 19, 2025 | 61.00 | 61.55 | 59.75 | 60.35 | 60.35 | -5.63% | 2,025,760 |
| Aug 18, 2025 | 63.65 | 64.35 | 63.50 | 63.95 | 63.95 | 1.03% | 677,741 |
| Aug 15, 2025 | 61.55 | 63.65 | 61.25 | 63.30 | 63.30 | 2.84% | 557,343 |
| Aug 14, 2025 | 62.20 | 62.95 | 61.55 | 61.55 | 61.55 | -1.05% | 573,395 |
| Aug 13, 2025 | 62.85 | 63.25 | 61.95 | 62.20 | 62.20 | -0.88% | 478,727 |
| Aug 12, 2025 | 63.65 | 63.75 | 62.15 | 62.75 | 62.75 | -1.26% | 388,976 |
| Aug 11, 2025 | 63.70 | 64.50 | 63.50 | 63.55 | 63.55 | 0.08% | 513,453 |
| Aug 8, 2025 | 64.70 | 64.85 | 63.25 | 63.50 | 63.50 | -1.40% | 722,035 |
| Aug 7, 2025 | 64.60 | 66.00 | 64.20 | 64.40 | 64.40 | -0.31% | 996,512 |
| Aug 6, 2025 | 65.30 | 65.45 | 64.05 | 64.60 | 64.60 | -0.54% | 475,472 |
| Aug 5, 2025 | 64.85 | 66.10 | 64.60 | 64.95 | 64.95 | 0.23% | 842,769 |
| Aug 4, 2025 | 64.10 | 65.40 | 64.00 | 64.80 | 64.80 | 1.09% | 606,023 |
| Aug 1, 2025 | 64.55 | 65.55 | 64.00 | 64.10 | 64.10 | -0.47% | 572,481 |
| Jul 31, 2025 | 63.60 | 66.10 | 63.60 | 64.40 | 64.40 | 2.22% | 1,341,654 |
| Jul 30, 2025 | 62.60 | 63.70 | 62.50 | 63.00 | 63.00 | 0.64% | 427,356 |
| Jul 29, 2025 | 62.85 | 63.50 | 62.15 | 62.60 | 62.60 | -0.40% | 363,693 |
| Jul 28, 2025 | 63.25 | 63.65 | 62.50 | 62.85 | 62.85 | -0.48% | 265,673 |
| Jul 25, 2025 | 62.20 | 63.40 | 61.75 | 63.15 | 63.15 | 1.53% | 562,277 |
| Jul 24, 2025 | 62.20 | 62.95 | 62.00 | 62.20 | 62.20 | - | 391,383 |
| Jul 23, 2025 | 63.10 | 63.65 | 62.20 | 62.20 | 62.20 | -1.43% | 534,786 |
| Jul 22, 2025 | 63.95 | 64.25 | 62.80 | 63.10 | 63.10 | -1.25% | 565,308 |
| Jul 21, 2025 | 63.50 | 64.50 | 62.35 | 63.90 | 63.90 | 1.27% | 914,532 |
| Jul 18, 2025 | 62.00 | 63.50 | 60.70 | 63.10 | 63.10 | 1.77% | 808,064 |