Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey
· Delayed Price · Currency is TRY 84.65
+2.30 (2.79%)
Apr 29, 2026, 6:08 PM GMT+3
IST:VAKKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.60 | 85.75 | 81.05 | 82.35 | 82.35 | - | 614,201 |
| Apr 27, 2026 | 81.90 | 84.50 | 81.00 | 82.35 | 82.35 | 1.92% | 687,608 |
| Apr 24, 2026 | 82.65 | 83.85 | 80.60 | 80.80 | 80.80 | -1.46% | 473,961 |
| Apr 22, 2026 | 80.75 | 83.90 | 80.50 | 82.00 | 82.00 | 1.36% | 868,947 |
| Apr 21, 2026 | 82.40 | 83.65 | 80.85 | 80.90 | 80.90 | -0.61% | 491,039 |
| Apr 20, 2026 | 83.35 | 83.35 | 81.05 | 81.40 | 81.40 | -2.40% | 700,217 |
| Apr 17, 2026 | 83.50 | 84.90 | 81.70 | 83.40 | 83.40 | -0.30% | 1,242,635 |
| Apr 16, 2026 | 85.75 | 87.50 | 83.55 | 83.65 | 83.65 | -2.45% | 741,630 |
| Apr 15, 2026 | 87.80 | 88.90 | 83.45 | 85.75 | 85.75 | -2.22% | 1,431,883 |
| Apr 14, 2026 | 90.00 | 92.85 | 87.35 | 87.70 | 87.70 | -12.26% | 2,071,482 |
| Apr 13, 2026 | 95.45 | 101.90 | 94.70 | 99.95 | 93.67 | 4.71% | 2,786,941 |
| Apr 10, 2026 | 91.40 | 98.00 | 90.60 | 95.45 | 89.45 | 4.66% | 1,964,434 |
| Apr 9, 2026 | 91.95 | 92.30 | 90.05 | 91.20 | 85.47 | -0.87% | 782,450 |
| Apr 8, 2026 | 89.90 | 92.00 | 87.70 | 92.00 | 86.22 | 6.11% | 1,263,781 |
| Apr 7, 2026 | 90.95 | 90.95 | 86.45 | 86.70 | 81.25 | -4.83% | 1,088,215 |
| Apr 6, 2026 | 88.80 | 94.90 | 87.40 | 91.10 | 85.37 | 4.05% | 1,759,480 |
| Apr 3, 2026 | 88.05 | 88.65 | 87.20 | 87.55 | 82.05 | -0.57% | 602,348 |
| Apr 2, 2026 | 87.00 | 90.40 | 87.00 | 88.05 | 82.51 | 0.63% | 1,352,984 |
| Apr 1, 2026 | 88.50 | 90.30 | 86.50 | 87.50 | 82.00 | -0.57% | 1,379,028 |
| Mar 31, 2026 | 83.75 | 91.65 | 83.50 | 88.00 | 82.47 | 5.58% | 2,588,807 |
| Mar 30, 2026 | 78.50 | 84.50 | 78.50 | 83.35 | 78.11 | 7.41% | 2,460,234 |
| Mar 27, 2026 | 76.85 | 79.00 | 76.65 | 77.60 | 72.72 | 0.98% | 750,385 |
| Mar 26, 2026 | 76.95 | 78.70 | 75.75 | 76.85 | 72.02 | 0.72% | 518,340 |
| Mar 25, 2026 | 77.70 | 78.95 | 76.10 | 76.30 | 71.50 | -1.55% | 702,346 |
| Mar 24, 2026 | 77.25 | 79.00 | 76.10 | 77.50 | 72.63 | 0.26% | 511,487 |
| Mar 23, 2026 | 75.80 | 77.65 | 72.70 | 77.30 | 72.44 | 1.84% | 849,496 |
| Mar 19, 2026 | 73.05 | 76.40 | 73.05 | 75.90 | 71.13 | 0.53% | 300,333 |
| Mar 18, 2026 | 77.15 | 79.35 | 74.50 | 75.50 | 70.75 | -0.79% | 932,426 |
| Mar 17, 2026 | 76.50 | 77.95 | 73.55 | 76.10 | 71.32 | 2.28% | 1,600,749 |
| Mar 16, 2026 | 69.60 | 74.40 | 69.40 | 74.40 | 69.72 | 9.98% | 1,874,877 |
| Mar 13, 2026 | 68.20 | 69.05 | 65.95 | 67.65 | 63.40 | -1.96% | 554,982 |
| Mar 12, 2026 | 69.90 | 71.15 | 67.00 | 69.00 | 64.66 | -1.00% | 755,290 |
| Mar 11, 2026 | 68.50 | 71.60 | 66.00 | 69.70 | 65.32 | 3.11% | 844,163 |
| Mar 10, 2026 | 67.05 | 68.80 | 65.50 | 67.60 | 63.35 | 1.50% | 1,434,513 |
| Mar 9, 2026 | 70.50 | 70.85 | 66.60 | 66.60 | 62.41 | -10.00% | 3,126,485 |
| Mar 6, 2026 | 72.60 | 74.55 | 71.05 | 74.00 | 69.35 | 1.93% | 561,552 |
| Mar 5, 2026 | 72.65 | 74.40 | 71.75 | 72.60 | 68.04 | 2.91% | 898,026 |
| Mar 4, 2026 | 74.30 | 75.55 | 70.30 | 70.55 | 66.11 | -5.05% | 1,025,616 |
| Mar 3, 2026 | 73.95 | 79.05 | 72.50 | 74.30 | 69.63 | 1.09% | 1,284,709 |
| Mar 2, 2026 | 72.00 | 78.00 | 72.00 | 73.50 | 68.88 | -6.19% | 1,058,228 |
| Feb 27, 2026 | 76.65 | 79.70 | 75.00 | 78.35 | 73.42 | 1.75% | 1,256,863 |
| Feb 26, 2026 | 77.40 | 77.50 | 74.20 | 77.00 | 72.16 | -0.13% | 753,948 |
| Feb 25, 2026 | 83.15 | 83.15 | 75.00 | 77.10 | 72.25 | -7.28% | 1,734,973 |
| Feb 24, 2026 | 82.25 | 83.90 | 79.00 | 83.15 | 77.92 | 4.59% | 2,951,073 |
| Feb 23, 2026 | 74.15 | 79.50 | 74.15 | 79.50 | 74.50 | 9.96% | 600,495 |
| Feb 20, 2026 | 71.80 | 74.70 | 69.00 | 72.30 | 67.75 | 2.19% | 1,040,481 |
| Feb 19, 2026 | 75.25 | 75.85 | 69.20 | 70.75 | 66.30 | -6.91% | 1,372,329 |
| Feb 18, 2026 | 73.70 | 78.05 | 72.00 | 76.00 | 71.22 | 4.11% | 2,155,285 |
| Feb 17, 2026 | 72.00 | 75.40 | 70.60 | 73.00 | 68.41 | 2.67% | 1,241,121 |
| Feb 16, 2026 | 68.60 | 71.10 | 68.45 | 71.10 | 66.63 | 4.10% | 911,076 |
| Feb 13, 2026 | 67.70 | 69.30 | 67.50 | 68.30 | 64.01 | 0.89% | 553,062 |
| Feb 12, 2026 | 68.75 | 68.75 | 66.85 | 67.70 | 63.44 | -0.07% | 420,102 |
| Feb 11, 2026 | 66.60 | 69.00 | 64.95 | 67.75 | 63.49 | 1.27% | 505,880 |
| Feb 10, 2026 | 67.60 | 68.05 | 66.20 | 66.90 | 62.69 | 0.22% | 826,710 |
| Feb 9, 2026 | 65.70 | 67.15 | 64.65 | 66.75 | 62.55 | 4.30% | 908,061 |
| Feb 6, 2026 | 63.50 | 64.90 | 62.55 | 64.00 | 59.98 | 0.79% | 545,433 |
| Feb 5, 2026 | 65.00 | 65.25 | 63.40 | 63.50 | 59.51 | -2.53% | 431,184 |
| Feb 4, 2026 | 64.35 | 65.95 | 63.90 | 65.15 | 61.05 | 1.40% | 546,034 |
| Feb 3, 2026 | 62.25 | 65.25 | 62.25 | 64.25 | 60.21 | 3.21% | 738,580 |
| Feb 2, 2026 | 62.25 | 63.35 | 60.75 | 62.25 | 58.34 | - | 524,793 |
| Jan 30, 2026 | 63.20 | 63.75 | 61.10 | 62.25 | 58.34 | -1.43% | 585,155 |
| Jan 29, 2026 | 62.70 | 64.00 | 62.00 | 63.15 | 59.18 | 1.04% | 600,228 |
| Jan 28, 2026 | 62.15 | 64.10 | 61.70 | 62.50 | 58.57 | 0.56% | 749,599 |
| Jan 27, 2026 | 63.70 | 64.10 | 62.10 | 62.15 | 58.24 | -2.51% | 438,251 |
| Jan 26, 2026 | 63.80 | 64.55 | 62.40 | 63.75 | 59.74 | -0.08% | 625,078 |
| Jan 23, 2026 | 62.55 | 63.80 | 61.85 | 63.80 | 59.79 | 2.41% | 571,139 |
| Jan 22, 2026 | 61.40 | 62.50 | 61.40 | 62.30 | 58.38 | 1.80% | 245,481 |
| Jan 21, 2026 | 61.15 | 61.70 | 60.30 | 61.20 | 57.35 | 0.08% | 354,015 |
| Jan 20, 2026 | 62.00 | 62.45 | 60.25 | 61.15 | 57.31 | -1.53% | 434,113 |
| Jan 19, 2026 | 60.85 | 62.55 | 60.85 | 62.10 | 58.20 | 2.39% | 611,976 |
| Jan 16, 2026 | 60.40 | 61.00 | 59.25 | 60.65 | 56.84 | 0.41% | 489,551 |
| Jan 15, 2026 | 60.00 | 61.00 | 59.05 | 60.40 | 56.60 | 1.77% | 487,061 |
| Jan 14, 2026 | 59.60 | 60.30 | 59.15 | 59.35 | 55.62 | -0.34% | 430,974 |
| Jan 13, 2026 | 59.50 | 60.25 | 58.95 | 59.55 | 55.81 | 0.08% | 430,026 |
| Jan 12, 2026 | 57.55 | 60.75 | 57.45 | 59.50 | 55.76 | 3.39% | 830,613 |
| Jan 9, 2026 | 58.00 | 58.30 | 57.00 | 57.55 | 53.93 | -0.78% | 288,237 |
| Jan 8, 2026 | 57.00 | 58.00 | 56.40 | 58.00 | 54.35 | 0.43% | 332,201 |
| Jan 7, 2026 | 58.75 | 59.20 | 57.15 | 57.75 | 54.12 | -1.53% | 408,220 |
| Jan 6, 2026 | 57.70 | 58.85 | 57.50 | 58.65 | 54.96 | 1.73% | 294,112 |
| Jan 5, 2026 | 57.35 | 58.15 | 56.95 | 57.65 | 54.03 | 0.52% | 350,373 |
| Jan 2, 2026 | 57.10 | 57.95 | 54.60 | 57.35 | 53.74 | 0.44% | 328,681 |
| Dec 31, 2025 | 56.20 | 58.10 | 56.20 | 57.10 | 53.51 | 0.53% | 202,836 |
| Dec 30, 2025 | 56.00 | 57.25 | 56.00 | 56.80 | 53.23 | 0.44% | 332,263 |
| Dec 29, 2025 | 57.70 | 57.70 | 55.30 | 56.55 | 52.99 | -1.99% | 353,151 |
| Dec 26, 2025 | 58.25 | 59.00 | 57.55 | 57.70 | 54.07 | -1.37% | 364,895 |
| Dec 25, 2025 | 58.10 | 59.70 | 58.05 | 58.50 | 54.82 | 0.69% | 329,061 |
| Dec 24, 2025 | 57.35 | 58.60 | 57.20 | 58.10 | 54.45 | 1.48% | 329,479 |
| Dec 23, 2025 | 59.00 | 59.00 | 57.20 | 57.25 | 53.65 | -2.14% | 346,312 |
| Dec 22, 2025 | 57.90 | 60.95 | 57.80 | 58.50 | 54.82 | 1.21% | 1,224,377 |
| Dec 19, 2025 | 57.00 | 58.45 | 56.30 | 57.80 | 54.17 | 1.49% | 523,858 |
| Dec 18, 2025 | 56.50 | 57.35 | 56.50 | 56.95 | 53.37 | 1.06% | 237,736 |
| Dec 17, 2025 | 56.35 | 57.40 | 56.25 | 56.35 | 52.81 | -0.35% | 227,390 |
| Dec 16, 2025 | 57.60 | 57.85 | 56.40 | 56.55 | 52.99 | -1.82% | 243,377 |
| Dec 15, 2025 | 57.50 | 57.80 | 57.25 | 57.60 | 53.98 | 0.44% | 334,061 |
| Dec 12, 2025 | 56.70 | 57.70 | 56.70 | 57.35 | 53.74 | 1.06% | 193,003 |
| Dec 11, 2025 | 56.75 | 57.25 | 56.45 | 56.75 | 53.18 | - | 184,424 |
| Dec 10, 2025 | 57.30 | 57.95 | 56.65 | 56.75 | 53.18 | -0.79% | 273,667 |
| Dec 9, 2025 | 56.85 | 57.85 | 56.65 | 57.20 | 53.60 | 0.62% | 378,561 |
| Dec 8, 2025 | 56.65 | 57.55 | 56.65 | 56.85 | 53.28 | 0.35% | 334,549 |
| Dec 5, 2025 | 56.35 | 56.65 | 55.95 | 56.65 | 53.09 | 0.44% | 284,841 |