Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 10.28
-0.08 (-0.77%)
Aug 14, 2025, 5:46 PM GMT+3
IST:VESBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.32 | 10.48 | 10.10 | 10.25 | 10.25 | -1.06% | 4,508,944 |
| Aug 13, 2025 | 10.38 | 10.45 | 10.30 | 10.36 | 10.36 | -0.38% | 3,671,385 |
| Aug 12, 2025 | 10.54 | 10.58 | 10.39 | 10.40 | 10.40 | -1.33% | 5,149,622 |
| Aug 11, 2025 | 10.50 | 10.63 | 10.38 | 10.54 | 10.54 | -1.86% | 9,870,638 |
| Aug 8, 2025 | 10.81 | 10.87 | 10.70 | 10.74 | 10.74 | -0.56% | 4,278,556 |
| Aug 7, 2025 | 10.84 | 11.07 | 10.80 | 10.80 | 10.80 | - | 6,794,149 |
| Aug 6, 2025 | 10.68 | 10.86 | 10.63 | 10.80 | 10.80 | 1.12% | 7,752,824 |
| Aug 5, 2025 | 10.70 | 10.77 | 10.66 | 10.68 | 10.68 | 0.19% | 4,329,048 |
| Aug 4, 2025 | 10.81 | 10.82 | 10.59 | 10.66 | 10.66 | 0.28% | 7,071,752 |
| Aug 1, 2025 | 10.44 | 10.75 | 10.43 | 10.63 | 10.63 | 1.92% | 9,363,593 |
| Jul 31, 2025 | 10.40 | 10.49 | 10.37 | 10.43 | 10.43 | 0.48% | 3,983,556 |
| Jul 30, 2025 | 10.32 | 10.52 | 10.30 | 10.38 | 10.38 | 0.58% | 4,501,273 |
| Jul 29, 2025 | 10.38 | 10.46 | 10.26 | 10.32 | 10.32 | - | 3,702,940 |
| Jul 28, 2025 | 10.57 | 10.60 | 10.31 | 10.32 | 10.32 | -2.27% | 4,623,565 |
| Jul 25, 2025 | 10.80 | 10.84 | 10.44 | 10.56 | 10.56 | -1.77% | 5,034,020 |
| Jul 24, 2025 | 10.56 | 10.92 | 10.51 | 10.75 | 10.75 | 2.38% | 7,353,016 |
| Jul 23, 2025 | 10.70 | 10.75 | 10.50 | 10.50 | 10.46 | -1.13% | 4,440,846 |
| Jul 22, 2025 | 10.67 | 10.92 | 10.56 | 10.62 | 10.58 | -0.38% | 12,232,387 |
| Jul 21, 2025 | 10.60 | 10.69 | 10.50 | 10.66 | 10.62 | 1.33% | 10,907,908 |
| Jul 18, 2025 | 10.36 | 10.55 | 10.29 | 10.52 | 10.48 | 1.64% | 5,394,747 |
| Jul 17, 2025 | 10.11 | 10.46 | 10.11 | 10.35 | 10.31 | 2.88% | 6,255,402 |
| Jul 16, 2025 | 10.16 | 10.30 | 9.89 | 10.06 | 10.02 | -0.98% | 5,290,790 |
| Jul 14, 2025 | 10.42 | 10.49 | 10.13 | 10.16 | 10.12 | -2.50% | 6,661,422 |
| Jul 11, 2025 | 10.18 | 10.57 | 9.97 | 10.42 | 10.38 | 2.86% | 15,364,985 |
| Jul 10, 2025 | 10.10 | 10.27 | 10.10 | 10.13 | 10.09 | 0.90% | 4,364,199 |
| Jul 9, 2025 | 9.78 | 10.07 | 9.75 | 10.04 | 10.00 | 2.76% | 5,745,200 |
| Jul 8, 2025 | 9.92 | 9.99 | 9.72 | 9.77 | 9.73 | -1.51% | 4,894,903 |
| Jul 7, 2025 | 10.07 | 10.07 | 9.86 | 9.92 | 9.88 | -2.84% | 6,160,030 |
| Jul 4, 2025 | 10.20 | 10.28 | 10.04 | 10.21 | 10.17 | 0.20% | 5,070,813 |
| Jul 3, 2025 | 10.17 | 10.24 | 10.07 | 10.19 | 10.15 | 1.70% | 6,342,889 |
| Jul 2, 2025 | 9.76 | 10.21 | 9.75 | 10.02 | 9.98 | 2.77% | 10,877,073 |
| Jul 1, 2025 | 9.42 | 9.81 | 9.33 | 9.75 | 9.71 | 3.61% | 9,481,167 |
| Jun 30, 2025 | 9.11 | 9.48 | 9.06 | 9.41 | 9.37 | 3.29% | 7,255,296 |
| Jun 27, 2025 | 9.20 | 9.25 | 8.99 | 9.11 | 9.07 | -0.65% | 4,761,905 |
| Jun 26, 2025 | 9.20 | 9.32 | 9.12 | 9.17 | 9.13 | 0.11% | 3,750,392 |
| Jun 25, 2025 | 9.34 | 9.45 | 9.14 | 9.16 | 9.12 | -1.93% | 4,088,204 |
| Jun 24, 2025 | 9.11 | 9.34 | 9.11 | 9.34 | 9.30 | 4.83% | 6,675,142 |
| Jun 23, 2025 | 9.10 | 9.10 | 8.86 | 8.91 | 8.87 | -2.09% | 3,369,348 |
| Jun 20, 2025 | 8.86 | 9.22 | 8.86 | 9.10 | 9.06 | 2.82% | 5,276,765 |
| Jun 19, 2025 | 8.82 | 8.95 | 8.78 | 8.85 | 8.81 | 0.34% | 2,538,301 |
| Jun 18, 2025 | 8.95 | 9.00 | 8.80 | 8.82 | 8.78 | -1.45% | 3,517,974 |
| Jun 17, 2025 | 9.05 | 9.16 | 8.95 | 8.95 | 8.91 | -0.78% | 3,045,404 |
| Jun 16, 2025 | 8.86 | 9.12 | 8.80 | 9.02 | 8.98 | 1.81% | 3,245,942 |
| Jun 13, 2025 | 8.89 | 8.92 | 8.56 | 8.86 | 8.82 | -2.85% | 6,805,199 |
| Jun 12, 2025 | 9.34 | 9.35 | 9.09 | 9.12 | 9.08 | -2.88% | 3,587,647 |
| Jun 11, 2025 | 9.44 | 9.53 | 9.35 | 9.39 | 9.35 | -0.21% | 4,517,015 |
| Jun 10, 2025 | 9.38 | 9.46 | 9.31 | 9.41 | 9.37 | 0.97% | 5,988,760 |
| Jun 5, 2025 | 9.29 | 9.32 | 9.19 | 9.32 | 9.28 | -0.32% | 1,737,881 |
| Jun 4, 2025 | 9.13 | 9.38 | 9.04 | 9.35 | 9.31 | 2.63% | 5,291,640 |
| Jun 3, 2025 | 8.98 | 9.57 | 8.93 | 9.11 | 9.07 | 3.29% | 6,807,430 |