Viking Kagit ve Selüloz A.S. (IST:VKING)
Turkey
· Delayed Price · Currency is TRY 28.84
-0.68 (-2.30%)
At close: Mar 6, 2026
IST:VKING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.66 | 31.50 | 28.56 | 28.84 | 28.84 | -2.30% | 1,043,580 |
| Mar 5, 2026 | 28.04 | 30.48 | 28.02 | 29.52 | 29.52 | 5.96% | 994,896 |
| Mar 4, 2026 | 27.56 | 28.34 | 27.56 | 27.86 | 27.86 | 1.09% | 371,102 |
| Mar 3, 2026 | 28.00 | 28.94 | 27.38 | 27.56 | 27.56 | -1.57% | 371,460 |
| Mar 2, 2026 | 26.68 | 29.40 | 26.66 | 28.00 | 28.00 | -5.47% | 656,529 |
| Feb 27, 2026 | 31.36 | 31.36 | 29.52 | 29.62 | 29.62 | -4.27% | 989,161 |
| Feb 26, 2026 | 29.42 | 30.96 | 29.18 | 30.94 | 30.94 | 5.17% | 508,516 |
| Feb 25, 2026 | 30.16 | 30.16 | 29.02 | 29.42 | 29.42 | -2.19% | 380,662 |
| Feb 24, 2026 | 30.36 | 30.42 | 29.98 | 30.08 | 30.08 | -0.92% | 275,877 |
| Feb 23, 2026 | 30.72 | 31.30 | 30.30 | 30.36 | 30.36 | -0.98% | 407,862 |
| Feb 20, 2026 | 30.54 | 31.50 | 30.18 | 30.66 | 30.66 | 0.39% | 295,522 |
| Feb 19, 2026 | 32.18 | 32.56 | 30.30 | 30.54 | 30.54 | -5.10% | 580,373 |
| Feb 18, 2026 | 32.82 | 33.20 | 32.10 | 32.18 | 32.18 | -1.41% | 587,322 |
| Feb 17, 2026 | 32.50 | 32.82 | 32.06 | 32.64 | 32.64 | 0.31% | 619,798 |
| Feb 16, 2026 | 32.52 | 32.86 | 32.02 | 32.54 | 32.54 | - | 700,562 |
| Feb 13, 2026 | 32.58 | 33.26 | 32.32 | 32.54 | 32.54 | -0.37% | 527,558 |
| Feb 12, 2026 | 32.28 | 33.16 | 32.24 | 32.66 | 32.66 | 1.18% | 721,616 |
| Feb 11, 2026 | 32.10 | 33.18 | 31.66 | 32.28 | 32.28 | 0.56% | 764,499 |
| Feb 10, 2026 | 32.60 | 32.90 | 31.90 | 32.10 | 32.10 | -1.53% | 701,747 |
| Feb 9, 2026 | 32.86 | 33.26 | 32.40 | 32.60 | 32.60 | 0.62% | 766,096 |
| Feb 6, 2026 | 34.08 | 34.12 | 32.22 | 32.40 | 32.40 | -4.82% | 793,819 |
| Feb 5, 2026 | 33.50 | 35.86 | 33.50 | 34.04 | 34.04 | 1.31% | 1,728,510 |
| Feb 4, 2026 | 33.50 | 35.24 | 33.00 | 33.60 | 33.60 | 0.24% | 1,096,645 |
| Feb 3, 2026 | 34.80 | 35.18 | 33.40 | 33.52 | 33.52 | -3.62% | 1,320,596 |
| Feb 2, 2026 | 32.00 | 34.92 | 31.76 | 34.78 | 34.78 | 9.37% | 3,933,576 |
| Jan 30, 2026 | 31.28 | 32.20 | 31.26 | 31.80 | 31.80 | 1.73% | 961,997 |
| Jan 29, 2026 | 31.50 | 31.90 | 31.20 | 31.26 | 31.26 | -0.76% | 422,400 |
| Jan 28, 2026 | 31.66 | 31.76 | 31.12 | 31.50 | 31.50 | 0.25% | 473,292 |
| Jan 27, 2026 | 31.58 | 31.88 | 31.30 | 31.42 | 31.42 | -0.44% | 426,129 |
| Jan 26, 2026 | 31.58 | 32.10 | 31.20 | 31.56 | 31.56 | 0.38% | 604,418 |
| Jan 23, 2026 | 31.88 | 32.06 | 31.00 | 31.44 | 31.44 | -0.19% | 605,599 |
| Jan 22, 2026 | 31.00 | 32.86 | 30.86 | 31.50 | 31.50 | 2.34% | 1,255,116 |
| Jan 21, 2026 | 31.32 | 31.50 | 30.64 | 30.78 | 30.78 | -0.77% | 359,754 |
| Jan 20, 2026 | 31.32 | 31.90 | 30.82 | 31.02 | 31.02 | -0.96% | 671,011 |
| Jan 19, 2026 | 31.56 | 32.18 | 30.80 | 31.32 | 31.32 | -0.89% | 1,000,680 |
| Jan 16, 2026 | 32.94 | 33.00 | 30.84 | 31.60 | 31.60 | -4.07% | 1,408,611 |
| Jan 15, 2026 | 34.42 | 34.42 | 32.80 | 32.94 | 32.94 | 0.55% | 1,040,913 |
| Jan 14, 2026 | 33.48 | 33.66 | 32.62 | 32.76 | 32.76 | -0.67% | 997,528 |
| Jan 13, 2026 | 32.10 | 34.34 | 31.96 | 32.98 | 32.98 | 2.55% | 1,880,209 |
| Jan 12, 2026 | 32.68 | 32.72 | 31.84 | 32.16 | 32.16 | 0.12% | 707,045 |
| Jan 9, 2026 | 33.56 | 33.90 | 32.04 | 32.12 | 32.12 | 0.31% | 2,173,423 |
| Jan 8, 2026 | 29.66 | 32.02 | 29.58 | 32.02 | 32.02 | 9.96% | 759,422 |
| Jan 7, 2026 | 32.36 | 32.56 | 29.12 | 29.12 | 29.12 | -9.79% | 503,913 |
| Jan 6, 2026 | 32.90 | 32.90 | 32.20 | 32.28 | 32.28 | -1.47% | 598,147 |
| Jan 5, 2026 | 33.30 | 33.78 | 32.26 | 32.76 | 32.76 | -1.38% | 1,000,370 |
| Jan 2, 2026 | 33.18 | 33.86 | 33.04 | 33.22 | 33.22 | 0.36% | 464,724 |
| Dec 31, 2025 | 33.10 | 33.68 | 32.96 | 33.10 | 33.10 | 0.30% | 586,956 |
| Dec 30, 2025 | 33.10 | 33.56 | 32.42 | 33.00 | 33.00 | 0.12% | 635,725 |
| Dec 29, 2025 | 34.86 | 35.24 | 32.96 | 32.96 | 32.96 | -5.45% | 1,034,876 |
| Dec 26, 2025 | 36.00 | 36.00 | 34.38 | 34.86 | 34.86 | -2.35% | 933,273 |
| Dec 25, 2025 | 36.80 | 36.80 | 34.98 | 35.70 | 35.70 | -1.60% | 639,583 |
| Dec 24, 2025 | 36.56 | 36.86 | 36.18 | 36.28 | 36.28 | -0.77% | 574,073 |
| Dec 23, 2025 | 35.80 | 37.64 | 35.70 | 36.56 | 36.56 | 2.24% | 1,100,747 |
| Dec 22, 2025 | 37.06 | 37.80 | 35.46 | 35.76 | 35.76 | -3.04% | 908,477 |
| Dec 19, 2025 | 35.34 | 38.80 | 35.34 | 36.88 | 36.88 | 4.54% | 2,572,730 |
| Dec 18, 2025 | 35.64 | 36.06 | 34.90 | 35.28 | 35.28 | -1.01% | 401,038 |
| Dec 17, 2025 | 36.16 | 36.48 | 35.30 | 35.64 | 35.64 | -1.33% | 661,961 |
| Dec 16, 2025 | 36.94 | 37.00 | 35.70 | 36.12 | 36.12 | -0.66% | 597,534 |
| Dec 15, 2025 | 37.00 | 38.00 | 36.00 | 36.36 | 36.36 | -1.30% | 1,154,824 |
| Dec 12, 2025 | 38.32 | 39.42 | 36.42 | 36.84 | 36.84 | -3.81% | 1,612,200 |
| Dec 11, 2025 | 37.00 | 40.50 | 36.28 | 38.30 | 38.30 | 3.51% | 3,087,480 |
| Dec 10, 2025 | 38.94 | 39.50 | 37.00 | 37.00 | 37.00 | -2.73% | 1,193,696 |
| Dec 9, 2025 | 40.00 | 41.70 | 38.00 | 38.04 | 38.04 | -2.46% | 1,518,722 |
| Dec 8, 2025 | 40.10 | 42.30 | 39.00 | 39.00 | 39.00 | -0.96% | 1,911,953 |
| 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 |