Vanet Gida Sanayi Iç Ve Dis Ticaret Anonim Sirketi (IST:VANGD)
Turkey
· Delayed Price · Currency is TRY 89.45
-2.05 (-2.24%)
Last updated: Apr 29, 2026, 4:03 PM GMT+3
IST:VANGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 90.00 | 90.85 | 89.00 | 89.60 | - | -2.08% | 41,128 |
| Apr 28, 2026 | 90.35 | 91.50 | 86.80 | 91.50 | 91.50 | 1.05% | 396,116 |
| Apr 27, 2026 | 94.90 | 96.40 | 90.20 | 90.55 | 90.55 | -4.58% | 526,897 |
| Apr 24, 2026 | 91.95 | 96.00 | 90.05 | 94.90 | 94.90 | 3.21% | 422,364 |
| Apr 22, 2026 | 91.90 | 92.30 | 88.00 | 91.95 | 91.95 | -0.05% | 396,774 |
| Apr 21, 2026 | 95.15 | 96.90 | 90.40 | 92.00 | 92.00 | -3.31% | 494,955 |
| Apr 20, 2026 | 95.00 | 99.00 | 92.25 | 95.15 | 95.15 | -0.37% | 617,872 |
| Apr 17, 2026 | 91.30 | 96.35 | 88.10 | 95.50 | 95.50 | 4.60% | 670,122 |
| Apr 16, 2026 | 86.00 | 92.30 | 83.00 | 91.30 | 91.30 | 7.47% | 809,045 |
| Apr 15, 2026 | 89.40 | 94.00 | 84.95 | 84.95 | 84.95 | -4.23% | 905,304 |
| Apr 14, 2026 | 81.75 | 88.90 | 81.75 | 88.70 | 88.70 | 8.17% | 725,730 |
| Apr 13, 2026 | 76.70 | 84.35 | 75.40 | 82.00 | 82.00 | 5.94% | 956,753 |
| Apr 10, 2026 | 74.05 | 78.15 | 72.20 | 77.40 | 77.40 | 4.52% | 499,955 |
| Apr 9, 2026 | 72.50 | 75.50 | 72.00 | 74.05 | 74.05 | 2.78% | 319,202 |
| Apr 8, 2026 | 72.00 | 73.25 | 71.05 | 72.05 | 72.05 | 0.77% | 382,341 |
| Apr 7, 2026 | 74.00 | 74.00 | 70.85 | 71.50 | 71.50 | -4.03% | 278,498 |
| Apr 6, 2026 | 74.90 | 76.80 | 73.00 | 74.50 | 74.50 | -0.53% | 399,870 |
| Apr 3, 2026 | 72.10 | 75.30 | 70.75 | 74.90 | 74.90 | 3.67% | 299,066 |
| Apr 2, 2026 | 70.95 | 73.60 | 69.50 | 72.25 | 72.25 | 1.19% | 315,240 |
| Apr 1, 2026 | 72.45 | 75.05 | 71.25 | 71.40 | 71.40 | -1.38% | 287,894 |
| Mar 31, 2026 | 74.25 | 74.25 | 70.70 | 72.40 | 72.40 | -0.82% | 406,062 |
| Mar 30, 2026 | 74.00 | 77.15 | 73.00 | 73.00 | 73.00 | -4.58% | 270,774 |
| Mar 27, 2026 | 76.75 | 78.00 | 73.60 | 76.50 | 76.50 | -0.39% | 267,844 |
| Mar 26, 2026 | 75.20 | 79.25 | 75.00 | 76.80 | 76.80 | 2.13% | 474,700 |
| Mar 25, 2026 | 72.30 | 76.55 | 72.30 | 75.20 | 75.20 | 4.16% | 489,827 |
| Mar 24, 2026 | 71.85 | 73.95 | 70.00 | 72.20 | 72.20 | 0.49% | 388,217 |
| Mar 23, 2026 | 71.40 | 72.50 | 69.35 | 71.85 | 71.85 | -1.24% | 391,469 |
| Mar 19, 2026 | 67.90 | 73.00 | 66.60 | 72.75 | 72.75 | 7.14% | 274,957 |
| Mar 18, 2026 | 68.00 | 69.70 | 66.70 | 67.90 | 67.90 | -3.48% | 325,279 |
| Mar 17, 2026 | 69.95 | 72.90 | 69.00 | 70.35 | 70.35 | - | 290,504 |
| Mar 16, 2026 | 72.10 | 72.20 | 69.50 | 70.35 | 70.35 | -2.56% | 347,145 |
| Mar 13, 2026 | 73.30 | 76.45 | 71.60 | 72.20 | 72.20 | -1.50% | 266,837 |
| Mar 12, 2026 | 74.25 | 75.00 | 72.50 | 73.30 | 73.30 | -1.28% | 226,499 |
| Mar 11, 2026 | 75.50 | 76.20 | 73.00 | 74.25 | 74.25 | -0.54% | 222,870 |
| Mar 10, 2026 | 74.50 | 75.60 | 72.15 | 74.65 | 74.65 | 0.88% | 475,784 |
| Mar 9, 2026 | 72.85 | 78.80 | 69.25 | 74.00 | 74.00 | 1.58% | 569,919 |
| Mar 6, 2026 | 66.35 | 72.85 | 65.05 | 72.85 | 72.85 | 9.80% | 543,808 |
| Mar 5, 2026 | 59.50 | 66.35 | 59.25 | 66.35 | 66.35 | 9.94% | 499,332 |
| Mar 4, 2026 | 61.95 | 62.00 | 59.00 | 60.35 | 60.35 | -2.58% | 480,014 |
| Mar 3, 2026 | 62.80 | 65.20 | 61.45 | 61.95 | 61.95 | -1.35% | 464,485 |
| Mar 2, 2026 | 63.05 | 67.30 | 62.80 | 62.80 | 62.80 | -9.96% | 595,890 |
| 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 |