VAKBN.ISVAKBN.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.48 | $32.08 | $31.44 | $32.08 | 39.58M |
| 1/15/2026 | $31.40 | $32.00 | $31.06 | $31.32 | 32.84M |
| 1/14/2026 | $32.02 | $32.18 | $31.44 | $31.56 | 41.94M |
| 1/13/2026 | $32.46 | $32.54 | $31.58 | $31.92 | 43.47M |
| 1/12/2026 | $32.72 | $33.18 | $32.24 | $32.42 | 39.83M |
| 1/9/2026 | $33.58 | $33.70 | $32.22 | $32.58 | 58.54M |
| 1/8/2026 | $32.96 | $33.98 | $32.62 | $33.44 | 51.09M |
| 1/7/2026 | $33.08 | $33.52 | $32.78 | $32.96 | 61.65M |
| 1/6/2026 | $32.68 | $33.86 | $32.36 | $32.98 | 112.00M |
| 1/5/2026 | $32.00 | $32.78 | $31.52 | $32.68 | 36.49M |
| 1/2/2026 | $31.00 | $31.76 | $30.88 | $31.68 | 37.41M |
| 12/31/2025 | $30.36 | $30.94 | $30.28 | $30.68 | 23.36M |
| 12/30/2025 | $30.78 | $30.82 | $29.98 | $30.34 | 20.44M |
| 12/29/2025 | $30.20 | $30.52 | $29.62 | $30.40 | 27.45M |
| 12/26/2025 | $29.68 | $30.20 | $29.48 | $30.20 | 22.48M |
| 12/25/2025 | $30.00 | $30.14 | $29.60 | $29.68 | 13.46M |
| 12/24/2025 | $31.10 | $31.30 | $29.82 | $29.90 | 38.25M |
| 12/23/2025 | $31.06 | $31.78 | $30.70 | $30.92 | 41.99M |
| 12/22/2025 | $30.66 | $31.36 | $30.66 | $31.06 | 49.96M |
| 12/19/2025 | $30.78 | $31.00 | $30.44 | $30.66 | 36.85M |
| 12/18/2025 | $30.10 | $30.86 | $29.86 | $30.78 | 49.97M |
| 12/17/2025 | $29.32 | $30.02 | $29.24 | $29.74 | 35.93M |
| 12/16/2025 | $29.60 | $29.72 | $29.20 | $29.32 | 30.45M |
| 12/15/2025 | $29.28 | $29.64 | $29.08 | $29.40 | 36.94M |
| 12/12/2025 | $29.64 | $29.64 | $29.10 | $29.20 | 38.42M |
| 12/11/2025 | $30.24 | $30.42 | $29.38 | $29.48 | 46.49M |
| 12/10/2025 | $31.16 | $31.18 | $29.88 | $30.12 | 56.35M |
| 12/9/2025 | $30.86 | $31.26 | $30.30 | $31.04 | 49.67M |
| 12/8/2025 | $31.50 | $31.50 | $30.30 | $30.82 | 58.01M |
| 12/5/2025 | $31.34 | $31.68 | $30.52 | $30.92 | 69.75M |
| 12/4/2025 | $31.76 | $33.58 | $31.16 | $31.32 | 142.58M |
| 12/3/2025 | $30.86 | $33.20 | $30.72 | $31.88 | 147.71M |
| 12/2/2025 | $30.34 | $31.10 | $29.52 | $30.80 | 118.06M |
| 12/1/2025 | $28.78 | $30.62 | $28.48 | $30.28 | 119.68M |
| 11/28/2025 | $28.30 | $28.92 | $28.26 | $28.78 | 33.03M |
| 11/27/2025 | $27.94 | $28.50 | $27.84 | $28.34 | 41.04M |
| 11/26/2025 | $27.64 | $28.22 | $27.50 | $27.70 | 49.02M |
| 11/25/2025 | $27.08 | $28.30 | $27.02 | $27.52 | 98.69M |
| 11/24/2025 | $26.56 | $27.54 | $26.42 | $27.10 | 48.94M |
| 11/21/2025 | $26.14 | $26.86 | $26.02 | $26.54 | 51.19M |
| 11/20/2025 | $26.24 | $26.44 | $26.04 | $26.38 | 51.11M |
| 11/19/2025 | $26.12 | $26.48 | $25.86 | $26.04 | 83.54M |
| 11/18/2025 | $27.26 | $27.40 | $25.98 | $26.08 | 80.49M |
| 11/17/2025 | $27.44 | $27.62 | $26.88 | $27.08 | 102.25M |
| 11/14/2025 | $26.72 | $27.14 | $26.44 | $26.98 | 70.15M |
| 11/13/2025 | $26.16 | $26.78 | $25.98 | $26.72 | 59.10M |
| 11/12/2025 | $25.40 | $26.18 | $25.16 | $26.04 | 66.18M |
| 11/11/2025 | $24.30 | $24.92 | $23.88 | $24.86 | 113.48M |
| 11/10/2025 | $25.18 | $25.26 | $24.16 | $24.30 | 57.67M |
| 11/7/2025 | $25.74 | $25.92 | $24.74 | $25.28 | 58.46M |
| 11/6/2025 | $25.48 | $26.16 | $25.30 | $25.68 | 58.40M |
| 11/5/2025 | $25.12 | $25.46 | $24.76 | $25.46 | 31.67M |
| 11/4/2025 | $24.94 | $25.26 | $24.62 | $25.04 | 38.97M |
| 11/3/2025 | $24.80 | $25.68 | $24.66 | $25.22 | 55.67M |
| 10/31/2025 | $23.96 | $24.56 | $23.84 | $24.46 | 32.75M |
| 10/30/2025 | $23.96 | $24.18 | $23.74 | $23.98 | 24.49M |
| 10/28/2025 | $23.70 | $24.02 | $23.68 | $23.84 | 15.96M |
| 10/27/2025 | $24.30 | $24.40 | $23.56 | $23.86 | 30.90M |
| 10/24/2025 | $24.10 | $25.08 | $23.84 | $24.34 | 132.47M |
| 10/23/2025 | $23.52 | $23.84 | $23.20 | $23.76 | 43.32M |
| 10/22/2025 | $23.48 | $23.58 | $23.22 | $23.40 | 40.44M |
| 10/21/2025 | $23.22 | $23.40 | $22.98 | $23.34 | 34.08M |
| 10/20/2025 | $22.42 | $23.38 | $22.16 | $23.16 | 41.44M |