Viking Kagit ve Selüloz A.S. (IST:VKING)
Turkey
· Delayed Price · Currency is TRY 42.04
+1.64 (4.06%)
Last updated: Dec 5, 2025, 10:03 AM GMT+3
IST:VKING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.46 | 44.20 | 39.38 | 39.38 | 39.38 | -2.52% | 4,767,474 |
| Dec 4, 2025 | 37.48 | 40.40 | 37.48 | 40.40 | 40.40 | 9.96% | 2,301,274 |
| Dec 3, 2025 | 33.68 | 36.74 | 33.68 | 36.74 | 36.74 | 10.00% | 2,275,721 |
| Dec 2, 2025 | 36.74 | 38.46 | 33.40 | 33.40 | 33.40 | -8.99% | 1,778,549 |
| Dec 1, 2025 | 37.14 | 39.40 | 35.82 | 36.70 | 36.70 | -1.92% | 1,464,837 |
| Nov 28, 2025 | 40.38 | 41.00 | 37.00 | 37.42 | 37.42 | -7.28% | 845,790 |
| Nov 27, 2025 | 41.98 | 43.12 | 39.90 | 40.36 | 40.36 | -3.26% | 1,151,999 |
| Nov 26, 2025 | 41.20 | 43.96 | 40.00 | 41.72 | 41.72 | 2.10% | 1,916,683 |
| Nov 25, 2025 | 44.34 | 44.74 | 40.08 | 40.86 | 40.86 | -7.85% | 1,788,323 |
| Nov 24, 2025 | 45.44 | 48.30 | 43.40 | 44.34 | 44.34 | -2.42% | 2,770,131 |
| Nov 21, 2025 | 45.00 | 47.48 | 43.10 | 45.44 | 45.44 | 5.23% | 6,184,690 |
| Nov 20, 2025 | 39.26 | 43.18 | 39.26 | 43.18 | 43.18 | 9.98% | 1,346,104 |
| Nov 19, 2025 | 42.20 | 44.30 | 38.16 | 39.26 | 39.26 | -7.41% | 2,974,705 |
| Nov 18, 2025 | 45.56 | 45.56 | 41.66 | 42.40 | 42.40 | 2.37% | 6,657,343 |
| Nov 17, 2025 | 41.00 | 41.42 | 40.28 | 41.42 | 41.42 | 9.98% | 855,963 |
| Nov 14, 2025 | 34.42 | 37.66 | 33.50 | 37.66 | 37.66 | 9.99% | 2,647,930 |
| Nov 13, 2025 | 33.50 | 34.98 | 33.50 | 34.24 | 34.24 | 4.39% | 1,476,187 |
| Nov 12, 2025 | 34.00 | 34.88 | 32.52 | 32.80 | 32.80 | -3.53% | 1,179,726 |
| Nov 11, 2025 | 33.08 | 34.78 | 31.50 | 34.00 | 34.00 | 2.78% | 961,017 |
| Nov 10, 2025 | 32.84 | 33.60 | 32.74 | 33.08 | 33.08 | 0.73% | 350,420 |
| Nov 7, 2025 | 34.04 | 34.42 | 32.84 | 32.84 | 32.84 | -3.64% | 478,423 |
| Nov 6, 2025 | 34.00 | 34.30 | 33.40 | 34.08 | 34.08 | -0.93% | 546,953 |
| Nov 5, 2025 | 33.90 | 35.40 | 33.34 | 34.40 | 34.40 | 1.47% | 1,480,263 |
| Nov 4, 2025 | 32.00 | 34.02 | 31.40 | 33.90 | 33.90 | 6.34% | 2,086,830 |
| Nov 3, 2025 | 30.64 | 32.60 | 30.40 | 31.88 | 31.88 | 0.95% | 931,033 |
| Oct 31, 2025 | 31.90 | 32.00 | 31.48 | 31.58 | 31.58 | 0.38% | 472,284 |
| Oct 30, 2025 | 32.22 | 32.74 | 31.20 | 31.46 | 31.46 | -2.36% | 957,883 |
| Oct 28, 2025 | 32.92 | 33.00 | 31.60 | 32.22 | 32.22 | -2.66% | 383,932 |
| Oct 27, 2025 | 32.42 | 33.74 | 32.42 | 33.10 | 33.10 | 2.60% | 1,038,050 |
| Oct 24, 2025 | 31.00 | 32.54 | 30.80 | 32.26 | 32.26 | 4.06% | 662,431 |
| Oct 23, 2025 | 32.32 | 32.32 | 31.00 | 31.00 | 31.00 | -3.13% | 579,118 |
| Oct 22, 2025 | 31.04 | 32.20 | 30.24 | 32.00 | 32.00 | 2.89% | 979,483 |
| Oct 21, 2025 | 31.90 | 32.70 | 31.10 | 31.10 | 31.10 | -1.58% | 868,783 |
| Oct 20, 2025 | 31.00 | 32.86 | 31.00 | 31.60 | 31.60 | 2.93% | 1,586,577 |
| Oct 17, 2025 | 29.74 | 31.54 | 29.00 | 30.70 | 30.70 | 3.30% | 2,028,500 |
| Oct 16, 2025 | 28.46 | 30.90 | 28.46 | 29.72 | 29.72 | 4.43% | 1,516,550 |
| Oct 15, 2025 | 27.70 | 28.80 | 27.70 | 28.46 | 28.46 | 3.19% | 577,880 |
| Oct 14, 2025 | 27.62 | 29.62 | 27.30 | 27.58 | 27.58 | 0.58% | 794,248 |
| Oct 13, 2025 | 28.08 | 28.08 | 26.74 | 27.42 | 27.42 | -2.49% | 278,676 |
| Oct 10, 2025 | 28.86 | 28.88 | 28.02 | 28.12 | 28.12 | -0.64% | 317,044 |
| Oct 9, 2025 | 28.80 | 28.98 | 28.26 | 28.30 | 28.30 | -1.46% | 464,186 |
| Oct 8, 2025 | 28.70 | 29.58 | 28.46 | 28.72 | 28.72 | 0.21% | 536,087 |
| Oct 7, 2025 | 28.58 | 29.40 | 28.54 | 28.66 | 28.66 | 0.56% | 476,699 |
| Oct 6, 2025 | 29.24 | 29.48 | 28.12 | 28.50 | 28.50 | -2.53% | 403,823 |
| Oct 3, 2025 | 28.74 | 30.50 | 28.50 | 29.24 | 29.24 | 2.24% | 900,315 |
| Oct 2, 2025 | 29.00 | 29.42 | 28.60 | 28.60 | 28.60 | -1.38% | 548,967 |
| Oct 1, 2025 | 29.14 | 30.00 | 28.60 | 29.00 | 29.00 | -0.28% | 520,598 |
| Sep 30, 2025 | 31.00 | 31.00 | 28.02 | 29.08 | 29.08 | -3.39% | 796,557 |
| Sep 29, 2025 | 30.14 | 31.50 | 30.00 | 30.10 | 30.10 | -0.13% | 613,035 |
| Sep 26, 2025 | 30.14 | 31.00 | 29.46 | 30.14 | 30.14 | 0.53% | 845,259 |
| Sep 25, 2025 | 30.74 | 31.26 | 29.50 | 29.98 | 29.98 | -2.28% | 822,144 |
| Sep 24, 2025 | 31.36 | 31.80 | 30.42 | 30.68 | 30.68 | -1.86% | 690,134 |
| Sep 23, 2025 | 31.38 | 33.00 | 30.68 | 31.26 | 31.26 | -0.76% | 1,359,962 |
| Sep 22, 2025 | 30.96 | 33.14 | 30.78 | 31.50 | 31.50 | 3.48% | 1,553,818 |
| Sep 19, 2025 | 31.14 | 31.22 | 30.04 | 30.44 | 30.44 | -2.06% | 894,374 |
| Sep 18, 2025 | 32.68 | 33.04 | 30.40 | 31.08 | 31.08 | -1.77% | 2,940,625 |
| Sep 17, 2025 | 28.94 | 31.64 | 28.82 | 31.64 | 31.64 | 9.94% | 2,606,899 |
| Sep 16, 2025 | 28.56 | 29.40 | 27.90 | 28.78 | 28.78 | 3.23% | 1,087,684 |
| Sep 15, 2025 | 27.02 | 27.98 | 26.48 | 27.88 | 27.88 | 3.72% | 925,136 |
| Sep 12, 2025 | 27.76 | 28.00 | 26.64 | 26.88 | 26.88 | -2.96% | 839,626 |
| Sep 11, 2025 | 28.46 | 30.00 | 27.70 | 27.70 | 27.70 | -2.74% | 1,005,941 |
| Sep 10, 2025 | 29.42 | 29.44 | 28.30 | 28.48 | 28.48 | -3.59% | 1,162,219 |
| Sep 9, 2025 | 28.26 | 30.88 | 28.26 | 29.54 | 29.54 | 4.83% | 3,367,721 |
| Sep 8, 2025 | 29.06 | 29.24 | 28.18 | 28.18 | 28.18 | -5.05% | 631,721 |
| Sep 5, 2025 | 31.12 | 31.16 | 29.52 | 29.68 | 29.68 | -4.57% | 836,056 |
| Sep 4, 2025 | 31.84 | 32.16 | 31.00 | 31.10 | 31.10 | -1.21% | 754,221 |
| Sep 3, 2025 | 30.84 | 32.46 | 30.22 | 31.48 | 31.48 | 2.54% | 777,982 |
| Sep 2, 2025 | 32.78 | 33.20 | 29.68 | 30.70 | 30.70 | -6.23% | 1,774,997 |
| Sep 1, 2025 | 32.50 | 33.76 | 32.50 | 32.74 | 32.74 | 0.86% | 823,622 |
| Aug 29, 2025 | 33.00 | 33.44 | 32.36 | 32.46 | 32.46 | -1.64% | 455,117 |
| Aug 28, 2025 | 33.80 | 34.24 | 32.14 | 33.00 | 33.00 | -2.54% | 762,690 |
| Aug 27, 2025 | 35.36 | 35.36 | 33.60 | 33.86 | 33.86 | -4.24% | 1,094,103 |
| Aug 26, 2025 | 34.38 | 36.04 | 34.30 | 35.36 | 35.36 | 6.83% | 3,066,542 |
| Aug 25, 2025 | 32.04 | 33.98 | 31.98 | 33.10 | 33.10 | 3.96% | 1,377,113 |
| Aug 22, 2025 | 31.80 | 32.74 | 31.42 | 31.84 | 31.84 | 0.13% | 1,113,927 |
| Aug 21, 2025 | 32.78 | 33.32 | 31.60 | 31.80 | 31.80 | -2.45% | 1,093,944 |
| Aug 20, 2025 | 33.90 | 33.90 | 32.22 | 32.60 | 32.60 | -2.80% | 908,921 |
| Aug 19, 2025 | 34.00 | 34.50 | 33.18 | 33.54 | 33.54 | -0.71% | 778,150 |
| Aug 18, 2025 | 34.88 | 36.00 | 33.56 | 33.78 | 33.78 | -3.15% | 1,268,463 |
| Aug 15, 2025 | 34.94 | 38.16 | 34.50 | 34.88 | 34.88 | 0.46% | 2,022,041 |
| Aug 14, 2025 | 35.10 | 37.28 | 34.72 | 34.72 | 34.72 | -4.62% | 1,098,822 |
| Aug 13, 2025 | 38.16 | 38.70 | 36.18 | 36.40 | 36.40 | -4.21% | 1,505,941 |
| Aug 12, 2025 | 39.82 | 40.98 | 37.90 | 38.00 | 38.00 | -4.57% | 1,334,996 |
| Aug 11, 2025 | 43.34 | 43.34 | 38.86 | 39.82 | 39.82 | -7.57% | 1,895,254 |
| Aug 8, 2025 | 43.48 | 45.60 | 43.00 | 43.08 | 43.08 | -0.92% | 540,358 |
| Aug 7, 2025 | 43.58 | 44.82 | 43.00 | 43.48 | 43.48 | 0.05% | 612,593 |
| Aug 6, 2025 | 44.86 | 46.00 | 43.38 | 43.46 | 43.46 | -3.21% | 859,612 |
| Aug 5, 2025 | 46.22 | 47.30 | 44.70 | 44.90 | 44.90 | -2.81% | 1,314,347 |
| Aug 4, 2025 | 47.98 | 48.70 | 46.20 | 46.20 | 46.20 | 1.49% | 1,294,397 |
| Aug 1, 2025 | 46.16 | 48.78 | 42.44 | 45.52 | 45.52 | 0.93% | 4,216,245 |
| Jul 31, 2025 | 43.00 | 45.10 | 41.82 | 45.10 | 45.10 | 10.00% | 1,357,560 |
| Jul 30, 2025 | 37.38 | 41.00 | 36.90 | 41.00 | 41.00 | 9.98% | 1,289,538 |
| Jul 29, 2025 | 38.50 | 39.28 | 36.94 | 37.28 | 37.28 | -3.42% | 1,013,907 |
| Jul 28, 2025 | 39.50 | 40.80 | 38.58 | 38.60 | 38.60 | -1.53% | 667,264 |
| Jul 25, 2025 | 40.50 | 42.60 | 38.98 | 39.20 | 39.20 | -3.21% | 1,069,544 |
| Jul 24, 2025 | 40.00 | 43.00 | 39.00 | 40.50 | 40.50 | -1.12% | 1,418,357 |
| Jul 23, 2025 | 44.32 | 45.12 | 39.34 | 40.96 | 40.96 | -4.79% | 4,509,836 |
| Jul 22, 2025 | 41.16 | 43.02 | 39.50 | 43.02 | 43.02 | 9.97% | 813,400 |
| Jul 21, 2025 | 36.30 | 39.12 | 36.30 | 39.12 | 39.12 | 9.95% | 997,466 |
| Jul 18, 2025 | 32.36 | 35.58 | 31.64 | 35.58 | 35.58 | 9.95% | 1,400,407 |