Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey
· Delayed Price · Currency is TRY 52.00
+2.60 (5.26%)
Last updated: Dec 5, 2025, 10:00 AM GMT+3
IST:VANGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 41.66 | 41.66 | 39.92 | 39.94 | 39.94 | -4.13% | 469,620 |
| Oct 7, 2025 | 40.52 | 42.92 | 39.72 | 41.66 | 41.66 | 2.86% | 365,625 |
| Oct 6, 2025 | 41.30 | 42.00 | 40.50 | 40.50 | 40.50 | -4.03% | 378,097 |
| Oct 3, 2025 | 43.54 | 43.54 | 40.28 | 42.20 | 42.20 | -3.17% | 393,864 |
| Oct 2, 2025 | 43.52 | 46.80 | 43.52 | 43.58 | 43.58 | -9.85% | 653,503 |
| Oct 1, 2025 | 43.52 | 51.65 | 43.52 | 48.34 | 48.34 | - | 1,584,009 |
| Sep 30, 2025 | 52.70 | 53.00 | 48.34 | 48.34 | 48.34 | -9.98% | 763,094 |
| Sep 29, 2025 | 54.70 | 58.50 | 53.00 | 53.70 | 53.70 | -1.83% | 805,021 |
| Sep 26, 2025 | 49.98 | 55.00 | 47.50 | 54.70 | 54.70 | 8.86% | 1,267,598 |
| Sep 25, 2025 | 44.98 | 50.25 | 44.24 | 50.25 | 50.25 | 9.91% | 1,417,804 |
| Sep 24, 2025 | 45.98 | 47.16 | 43.86 | 45.72 | 45.72 | -0.57% | 379,165 |
| Sep 23, 2025 | 43.98 | 46.70 | 43.02 | 45.98 | 45.98 | 3.33% | 366,120 |
| Sep 22, 2025 | 47.84 | 47.84 | 42.70 | 44.50 | 44.50 | 2.30% | 1,023,977 |
| Sep 19, 2025 | 44.48 | 45.80 | 42.90 | 43.50 | 43.50 | -2.90% | 683,955 |
| Sep 18, 2025 | 40.80 | 44.80 | 40.64 | 44.80 | 44.80 | 9.97% | 1,122,546 |
| Sep 17, 2025 | 41.10 | 41.10 | 40.16 | 40.74 | 40.74 | -0.10% | 322,950 |
| Sep 16, 2025 | 41.52 | 42.20 | 40.40 | 40.78 | 40.78 | -0.92% | 205,060 |
| Sep 15, 2025 | 40.30 | 41.80 | 40.22 | 41.16 | 41.16 | 2.13% | 304,725 |
| Sep 12, 2025 | 39.98 | 40.30 | 39.00 | 40.30 | 40.30 | - | 186,072 |
| Sep 11, 2025 | 41.00 | 41.60 | 39.42 | 40.30 | 40.30 | -2.75% | 424,342 |
| Sep 10, 2025 | 40.00 | 42.20 | 39.40 | 41.44 | 41.44 | 1.17% | 340,515 |
| Sep 9, 2025 | 42.98 | 43.30 | 40.50 | 40.96 | 40.96 | -4.70% | 441,210 |
| Sep 8, 2025 | 42.00 | 44.80 | 40.04 | 42.98 | 42.98 | 0.47% | 802,008 |
| Sep 5, 2025 | 39.00 | 42.90 | 37.50 | 42.78 | 42.78 | 9.69% | 756,929 |
| Sep 4, 2025 | 38.98 | 39.40 | 38.30 | 39.00 | 39.00 | 0.05% | 173,578 |
| Sep 3, 2025 | 38.72 | 39.22 | 38.02 | 38.98 | 38.98 | 0.67% | 154,749 |
| Sep 2, 2025 | 39.58 | 39.98 | 36.00 | 38.72 | 38.72 | -2.17% | 303,254 |
| Sep 1, 2025 | 40.00 | 40.00 | 38.22 | 39.58 | 39.58 | -0.10% | 338,930 |
| Aug 29, 2025 | 39.48 | 39.88 | 38.00 | 39.62 | 39.62 | 0.35% | 235,795 |
| Aug 28, 2025 | 38.80 | 39.66 | 38.80 | 39.48 | 39.48 | 1.91% | 206,883 |
| Aug 27, 2025 | 39.56 | 40.20 | 38.60 | 38.74 | 38.74 | -3.87% | 334,913 |
| Aug 26, 2025 | 42.16 | 42.18 | 39.80 | 40.30 | 40.30 | -4.41% | 526,908 |
| Aug 25, 2025 | 42.42 | 44.90 | 40.60 | 42.16 | 42.16 | 2.03% | 782,136 |
| Aug 22, 2025 | 37.62 | 41.32 | 36.54 | 41.32 | 41.32 | 9.95% | 716,097 |
| Aug 21, 2025 | 38.30 | 39.30 | 37.30 | 37.58 | 37.58 | -1.88% | 251,661 |
| Aug 20, 2025 | 39.46 | 40.00 | 37.58 | 38.30 | 38.30 | -0.83% | 234,542 |
| Aug 19, 2025 | 40.02 | 40.38 | 38.44 | 38.62 | 38.62 | -3.11% | 345,909 |
| Aug 18, 2025 | 38.24 | 40.96 | 37.20 | 39.86 | 39.86 | 2.52% | 548,955 |
| Aug 15, 2025 | 40.00 | 40.04 | 37.96 | 38.88 | 38.88 | -2.31% | 583,743 |
| Aug 14, 2025 | 41.00 | 41.40 | 39.72 | 39.80 | 39.80 | -2.93% | 328,589 |
| Aug 13, 2025 | 42.00 | 42.12 | 40.46 | 41.00 | 41.00 | -2.33% | 334,037 |
| Aug 12, 2025 | 42.14 | 43.68 | 40.50 | 41.98 | 41.98 | -0.52% | 327,853 |
| Aug 11, 2025 | 42.20 | 43.02 | 41.20 | 42.20 | 42.20 | - | 432,799 |
| Aug 8, 2025 | 43.60 | 43.60 | 41.82 | 42.20 | 42.20 | -1.40% | 317,119 |
| Aug 7, 2025 | 44.10 | 44.10 | 42.50 | 42.80 | 42.80 | -2.99% | 446,722 |
| Aug 6, 2025 | 44.26 | 46.46 | 42.18 | 44.12 | 44.12 | 0.14% | 419,915 |
| Aug 5, 2025 | 44.98 | 45.90 | 43.96 | 44.06 | 44.06 | -2.00% | 385,176 |
| Aug 4, 2025 | 46.80 | 46.80 | 44.50 | 44.96 | 44.96 | -4.01% | 446,051 |
| Aug 1, 2025 | 50.85 | 50.85 | 45.50 | 46.84 | 46.84 | -4.21% | 726,565 |
| Jul 31, 2025 | 48.74 | 52.40 | 46.50 | 48.90 | 48.90 | 0.37% | 822,067 |
| Jul 30, 2025 | 45.00 | 48.72 | 44.02 | 48.72 | 48.72 | 9.98% | 1,175,206 |
| Jul 29, 2025 | 43.62 | 45.40 | 42.02 | 44.30 | 44.30 | 1.56% | 598,084 |
| Jul 28, 2025 | 44.98 | 45.00 | 42.64 | 43.62 | 43.62 | 0.55% | 413,527 |
| Jul 25, 2025 | 44.78 | 45.58 | 43.34 | 43.38 | 43.38 | -3.21% | 385,370 |
| Jul 24, 2025 | 45.48 | 45.82 | 43.28 | 44.82 | 44.82 | -2.35% | 459,051 |
| Jul 23, 2025 | 47.58 | 48.60 | 45.28 | 45.90 | 45.90 | -3.53% | 540,000 |
| Jul 22, 2025 | 47.00 | 49.00 | 46.50 | 47.58 | 47.58 | 0.46% | 482,852 |
| Jul 21, 2025 | 45.30 | 48.00 | 43.48 | 47.36 | 47.36 | 4.55% | 671,240 |
| Jul 18, 2025 | 45.62 | 46.16 | 44.70 | 45.30 | 45.30 | -0.70% | 371,922 |