Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey
· Delayed Price · Currency is TRY 69.75
-0.60 (-0.85%)
At close: Feb 27, 2026
IST:VANGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 70.35 | 73.00 | 66.85 | 69.75 | 69.75 | -0.85% | 343,662 |
| Feb 26, 2026 | 69.70 | 71.65 | 68.25 | 70.35 | 70.35 | 1.08% | 208,565 |
| Feb 25, 2026 | 72.00 | 75.00 | 68.95 | 69.60 | 69.60 | -3.20% | 418,962 |
| Feb 24, 2026 | 69.40 | 74.25 | 68.50 | 71.90 | 71.90 | 3.60% | 445,030 |
| Feb 23, 2026 | 66.20 | 70.50 | 62.95 | 69.40 | 69.40 | 4.91% | 551,168 |
| Feb 20, 2026 | 70.70 | 71.50 | 64.55 | 66.15 | 66.15 | -6.50% | 683,460 |
| Feb 19, 2026 | 77.00 | 77.00 | 70.30 | 70.75 | 70.75 | -8.12% | 612,205 |
| Feb 18, 2026 | 76.35 | 79.55 | 74.30 | 77.00 | 77.00 | - | 471,523 |
| Feb 17, 2026 | 75.40 | 79.05 | 73.00 | 77.00 | 77.00 | 1.99% | 655,691 |
| Feb 16, 2026 | 70.80 | 77.50 | 68.00 | 75.50 | 75.50 | 6.64% | 735,396 |
| Feb 13, 2026 | 69.90 | 73.00 | 66.45 | 70.80 | 70.80 | 2.61% | 823,958 |
| Feb 12, 2026 | 61.90 | 69.00 | 61.50 | 69.00 | 69.00 | 9.96% | 705,475 |
| Feb 11, 2026 | 59.55 | 63.70 | 59.40 | 62.75 | 62.75 | 5.64% | 572,308 |
| Feb 10, 2026 | 59.00 | 62.20 | 57.90 | 59.40 | 59.40 | -1.00% | 607,727 |
| Feb 9, 2026 | 61.80 | 63.65 | 59.50 | 60.00 | 60.00 | -3.85% | 749,596 |
| Feb 6, 2026 | 62.40 | 62.40 | 59.30 | 62.40 | 62.40 | 9.96% | 1,084,081 |
| Feb 5, 2026 | 54.05 | 58.95 | 53.35 | 56.75 | 56.75 | 4.13% | 649,790 |
| Feb 4, 2026 | 54.50 | 57.00 | 53.85 | 54.50 | 54.50 | - | 460,526 |
| Feb 3, 2026 | 50.50 | 56.75 | 50.50 | 54.50 | 54.50 | 5.42% | 568,247 |
| Feb 2, 2026 | 51.20 | 53.95 | 50.00 | 51.70 | 51.70 | 0.68% | 506,739 |
| Jan 30, 2026 | 49.56 | 53.60 | 49.02 | 51.35 | 51.35 | 2.74% | 560,181 |
| Jan 29, 2026 | 50.55 | 51.45 | 49.84 | 49.98 | 49.98 | -1.13% | 458,874 |
| Jan 28, 2026 | 51.00 | 51.65 | 50.00 | 50.55 | 50.55 | -1.37% | 297,481 |
| Jan 27, 2026 | 50.00 | 51.50 | 49.96 | 51.25 | 51.25 | 0.49% | 462,694 |
| Jan 26, 2026 | 50.00 | 51.95 | 49.66 | 51.00 | 51.00 | 0.69% | 401,126 |
| Jan 23, 2026 | 50.00 | 52.55 | 49.10 | 50.65 | 50.65 | -0.49% | 476,850 |
| Jan 22, 2026 | 49.40 | 52.95 | 48.00 | 50.90 | 50.90 | 2.83% | 558,767 |
| Jan 21, 2026 | 52.45 | 52.45 | 49.00 | 49.50 | 49.50 | -5.80% | 595,189 |
| Jan 20, 2026 | 53.60 | 53.85 | 49.50 | 52.55 | 52.55 | -1.96% | 734,253 |
| Jan 19, 2026 | 53.30 | 56.95 | 52.00 | 53.60 | 53.60 | -0.74% | 711,881 |
| Jan 16, 2026 | 53.50 | 56.00 | 51.00 | 54.00 | 54.00 | 0.19% | 1,263,094 |
| Jan 15, 2026 | 57.00 | 61.50 | 53.90 | 53.90 | 53.90 | -9.94% | 1,595,745 |
| Jan 14, 2026 | 59.85 | 59.85 | 51.25 | 59.85 | 59.85 | 9.92% | 2,929,322 |
| Jan 13, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 10.00% | 408,296 |
| Jan 12, 2026 | 49.50 | 49.50 | 48.02 | 49.50 | 49.50 | 10.00% | 334,732 |
| Jan 9, 2026 | 44.40 | 45.20 | 43.16 | 45.00 | 45.00 | 1.35% | 493,763 |
| Jan 8, 2026 | 42.00 | 46.94 | 41.56 | 44.40 | 44.40 | 3.26% | 911,390 |
| Jan 7, 2026 | 43.58 | 43.76 | 41.80 | 43.00 | 43.00 | -1.06% | 288,985 |
| Jan 6, 2026 | 43.12 | 44.42 | 43.12 | 43.46 | 43.46 | 0.79% | 572,607 |
| Jan 5, 2026 | 42.98 | 43.60 | 42.10 | 43.12 | 43.12 | 0.33% | 309,723 |
| Jan 2, 2026 | 41.18 | 43.00 | 41.10 | 42.98 | 42.98 | 3.87% | 273,741 |
| Dec 31, 2025 | 40.52 | 42.26 | 39.84 | 41.38 | 41.38 | 0.98% | 316,045 |
| Dec 30, 2025 | 39.42 | 40.98 | 38.48 | 40.98 | 40.98 | 3.96% | 326,801 |
| Dec 29, 2025 | 40.20 | 41.00 | 39.00 | 39.42 | 39.42 | -1.79% | 253,080 |
| Dec 26, 2025 | 40.94 | 41.44 | 40.00 | 40.14 | 40.14 | -2.00% | 230,504 |
| Dec 25, 2025 | 41.48 | 41.50 | 40.88 | 40.96 | 40.96 | -1.54% | 228,103 |
| Dec 24, 2025 | 41.02 | 42.16 | 40.96 | 41.60 | 41.60 | 1.41% | 273,262 |
| Dec 23, 2025 | 42.46 | 42.60 | 40.94 | 41.02 | 41.02 | -3.39% | 274,234 |
| Dec 22, 2025 | 41.70 | 44.16 | 41.00 | 42.46 | 42.46 | 0.86% | 270,251 |
| Dec 19, 2025 | 43.04 | 43.30 | 41.00 | 42.10 | 42.10 | -2.14% | 194,237 |
| Dec 18, 2025 | 41.00 | 44.32 | 40.90 | 43.02 | 43.02 | 5.18% | 483,675 |
| Dec 17, 2025 | 41.72 | 45.00 | 40.90 | 40.90 | 40.90 | -5.54% | 472,566 |
| Dec 16, 2025 | 44.44 | 44.70 | 42.26 | 43.30 | 43.30 | -4.33% | 599,024 |
| Dec 15, 2025 | 45.48 | 46.46 | 43.28 | 45.26 | 45.26 | -0.75% | 501,331 |
| Dec 12, 2025 | 45.60 | 47.76 | 45.06 | 45.60 | 45.60 | -5.82% | 579,019 |
| Dec 11, 2025 | 50.95 | 52.15 | 48.42 | 48.42 | 48.42 | -5.06% | 747,587 |
| Dec 10, 2025 | 47.02 | 52.15 | 45.44 | 51.00 | 51.00 | 7.50% | 1,121,444 |
| Dec 9, 2025 | 46.66 | 48.98 | 44.02 | 47.44 | 47.44 | - | 588,566 |
| Dec 8, 2025 | 54.50 | 54.70 | 47.44 | 47.44 | 47.44 | -9.98% | 843,471 |
| Dec 5, 2025 | 53.60 | 53.60 | 49.74 | 52.70 | 52.70 | 6.68% | 899,158 |
| Dec 4, 2025 | 45.26 | 49.40 | 44.50 | 49.40 | 49.40 | 9.97% | 886,642 |
| Dec 3, 2025 | 42.26 | 45.32 | 41.72 | 44.92 | 44.92 | 6.19% | 546,485 |
| Dec 2, 2025 | 41.84 | 43.38 | 41.18 | 42.30 | 42.30 | 1.00% | 178,500 |
| Dec 1, 2025 | 41.88 | 42.38 | 40.50 | 41.88 | 41.88 | - | 105,634 |
| Nov 28, 2025 | 41.76 | 42.40 | 40.80 | 41.88 | 41.88 | 0.29% | 112,083 |
| Nov 27, 2025 | 42.42 | 42.78 | 41.36 | 41.76 | 41.76 | -1.56% | 101,373 |
| Nov 26, 2025 | 42.42 | 43.30 | 41.00 | 42.42 | 42.42 | -0.19% | 178,571 |
| Nov 25, 2025 | 42.20 | 43.48 | 41.90 | 42.50 | 42.50 | -1.16% | 192,035 |
| Nov 24, 2025 | 41.02 | 43.00 | 40.02 | 43.00 | 43.00 | 4.83% | 232,920 |
| Nov 21, 2025 | 41.20 | 41.90 | 40.02 | 41.02 | 41.02 | -0.77% | 172,701 |
| Nov 20, 2025 | 40.00 | 41.60 | 40.00 | 41.34 | 41.34 | 1.08% | 191,194 |
| Nov 19, 2025 | 40.88 | 42.96 | 40.20 | 40.90 | 40.90 | 0.05% | 303,516 |
| Nov 18, 2025 | 41.50 | 42.12 | 40.68 | 40.88 | 40.88 | -1.49% | 149,368 |
| Nov 17, 2025 | 42.94 | 43.00 | 41.44 | 41.50 | 41.50 | -1.66% | 235,512 |
| Nov 14, 2025 | 41.60 | 42.20 | 41.18 | 42.20 | 42.20 | 2.48% | 148,853 |
| Nov 13, 2025 | 39.66 | 41.82 | 39.04 | 41.18 | 41.18 | 3.73% | 154,250 |
| Nov 12, 2025 | 41.10 | 41.10 | 39.50 | 39.70 | 39.70 | -4.11% | 116,929 |
| Nov 11, 2025 | 42.60 | 42.60 | 40.50 | 41.40 | 41.40 | -3.41% | 227,896 |
| Nov 10, 2025 | 43.66 | 43.66 | 41.90 | 42.86 | 42.86 | -1.88% | 217,217 |
| Nov 7, 2025 | 44.40 | 45.58 | 43.00 | 43.68 | 43.68 | -1.62% | 351,845 |
| Nov 6, 2025 | 41.78 | 45.80 | 41.78 | 44.40 | 44.40 | 6.27% | 332,708 |
| Nov 5, 2025 | 42.50 | 42.50 | 41.20 | 41.78 | 41.78 | -1.69% | 238,156 |
| Nov 4, 2025 | 42.50 | 42.50 | 40.58 | 42.50 | 42.50 | - | 283,073 |
| Nov 3, 2025 | 44.02 | 44.02 | 41.82 | 42.50 | 42.50 | -3.80% | 349,843 |
| Oct 31, 2025 | 45.48 | 45.48 | 43.96 | 44.18 | 44.18 | -3.54% | 307,891 |
| Oct 30, 2025 | 45.54 | 45.98 | 44.40 | 45.80 | 45.80 | 0.57% | 342,472 |
| Oct 28, 2025 | 45.04 | 45.98 | 44.96 | 45.54 | 45.54 | 1.11% | 73,731 |
| Oct 27, 2025 | 44.00 | 45.68 | 43.26 | 45.04 | 45.04 | 2.32% | 373,592 |
| Oct 24, 2025 | 41.80 | 44.34 | 41.10 | 44.02 | 44.02 | 6.07% | 412,132 |
| Oct 23, 2025 | 40.60 | 41.50 | 39.90 | 41.50 | 41.50 | 2.22% | 217,996 |
| Oct 22, 2025 | 39.58 | 41.02 | 39.58 | 40.60 | 40.60 | 1.25% | 348,078 |
| Oct 21, 2025 | 38.66 | 41.04 | 38.66 | 40.10 | 40.10 | 3.72% | 277,000 |
| Oct 20, 2025 | 37.24 | 38.68 | 36.52 | 38.66 | 38.66 | 3.81% | 246,049 |
| Oct 17, 2025 | 38.30 | 38.30 | 37.12 | 37.24 | 37.24 | -3.22% | 178,963 |
| Oct 16, 2025 | 39.00 | 39.14 | 38.00 | 38.48 | 38.48 | -1.33% | 216,523 |
| Oct 15, 2025 | 39.18 | 39.56 | 38.30 | 39.00 | 39.00 | -0.46% | 259,845 |
| Oct 14, 2025 | 38.68 | 39.76 | 38.20 | 39.18 | 39.18 | 1.29% | 267,339 |
| Oct 13, 2025 | 40.04 | 40.04 | 38.50 | 38.68 | 38.68 | -3.44% | 397,525 |
| Oct 10, 2025 | 39.96 | 40.36 | 39.20 | 40.06 | 40.06 | 1.06% | 208,690 |
| Oct 9, 2025 | 40.00 | 40.80 | 39.28 | 39.64 | 39.64 | -0.75% | 380,171 |