Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 8.43
+0.04 (0.48%)
At close: Dec 5, 2025
IST:VESBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.40 | 8.49 | 8.35 | 8.43 | 8.43 | 0.48% | 4,263,820 |
| Dec 4, 2025 | 8.48 | 8.54 | 8.38 | 8.39 | 8.39 | -0.59% | 3,309,726 |
| Dec 3, 2025 | 8.54 | 8.58 | 8.43 | 8.44 | 8.44 | -1.06% | 4,272,936 |
| Dec 2, 2025 | 8.55 | 8.64 | 8.46 | 8.53 | 8.53 | -0.23% | 4,164,921 |
| Dec 1, 2025 | 8.49 | 8.62 | 8.37 | 8.55 | 8.55 | 1.79% | 7,668,574 |
| Nov 28, 2025 | 8.35 | 8.46 | 8.34 | 8.40 | 8.40 | 0.24% | 4,844,341 |
| Nov 27, 2025 | 8.46 | 8.46 | 8.36 | 8.38 | 8.38 | -0.24% | 5,948,000 |
| Nov 26, 2025 | 8.50 | 8.52 | 8.40 | 8.40 | 8.40 | -1.98% | 10,530,330 |
| Nov 25, 2025 | 8.77 | 8.96 | 8.50 | 8.57 | 8.57 | -2.06% | 39,703,890 |
| Nov 24, 2025 | 8.45 | 9.02 | 8.35 | 8.75 | 8.75 | 5.29% | 64,268,855 |
| Nov 21, 2025 | 8.36 | 8.37 | 8.26 | 8.31 | 8.31 | -0.48% | 4,204,534 |
| Nov 20, 2025 | 8.41 | 8.50 | 8.32 | 8.35 | 8.35 | - | 5,264,394 |
| Nov 19, 2025 | 8.36 | 8.45 | 8.34 | 8.35 | 8.35 | 0.12% | 5,473,841 |
| Nov 18, 2025 | 8.38 | 8.44 | 8.32 | 8.34 | 8.34 | -0.48% | 5,512,320 |
| Nov 17, 2025 | 8.33 | 8.45 | 8.28 | 8.38 | 8.38 | 1.82% | 6,531,306 |
| Nov 14, 2025 | 8.30 | 8.34 | 8.19 | 8.23 | 8.23 | -0.96% | 7,675,349 |
| Nov 13, 2025 | 8.36 | 8.40 | 8.29 | 8.31 | 8.31 | -0.36% | 6,888,886 |
| Nov 12, 2025 | 8.48 | 8.57 | 8.32 | 8.34 | 8.34 | -1.07% | 10,464,930 |
| Nov 11, 2025 | 8.69 | 8.70 | 8.26 | 8.43 | 8.43 | -3.10% | 14,665,720 |
| Nov 10, 2025 | 8.89 | 8.91 | 8.69 | 8.70 | 8.70 | -1.47% | 8,749,339 |
| Nov 7, 2025 | 9.10 | 9.12 | 8.78 | 8.83 | 8.83 | -2.75% | 7,801,320 |
| Nov 6, 2025 | 9.03 | 9.20 | 8.96 | 9.08 | 9.08 | 1.11% | 10,787,800 |
| Nov 5, 2025 | 9.02 | 9.05 | 8.84 | 8.98 | 8.98 | 0.22% | 12,677,050 |
| Nov 4, 2025 | 9.03 | 9.10 | 8.88 | 8.96 | 8.96 | -0.78% | 9,897,348 |
| Nov 3, 2025 | 8.85 | 9.20 | 8.85 | 9.03 | 9.03 | 2.73% | 17,455,840 |
| Oct 31, 2025 | 8.65 | 8.82 | 8.59 | 8.79 | 8.79 | 1.62% | 14,367,400 |
| Oct 30, 2025 | 8.53 | 8.81 | 8.53 | 8.65 | 8.65 | 1.76% | 16,047,920 |
| Oct 28, 2025 | 8.55 | 8.58 | 8.44 | 8.50 | 8.50 | -0.47% | 4,850,178 |
| Oct 27, 2025 | 8.71 | 8.81 | 8.49 | 8.54 | 8.54 | -1.84% | 21,518,890 |
| Oct 24, 2025 | 8.45 | 8.79 | 8.43 | 8.70 | 8.70 | 3.57% | 37,596,880 |
| Oct 23, 2025 | 8.44 | 8.59 | 8.38 | 8.40 | 8.40 | -0.12% | 20,395,830 |
| Oct 22, 2025 | 8.64 | 8.64 | 8.39 | 8.41 | 8.41 | -1.06% | 14,630,120 |
| Oct 21, 2025 | 8.68 | 8.74 | 8.47 | 8.50 | 8.50 | -1.62% | 22,537,670 |
| Oct 20, 2025 | 8.81 | 8.91 | 8.54 | 8.64 | 8.64 | -1.93% | 26,426,810 |
| Oct 17, 2025 | 8.92 | 8.93 | 8.68 | 8.81 | 8.81 | -0.68% | 17,028,210 |
| Oct 16, 2025 | 9.02 | 9.16 | 8.85 | 8.87 | 8.87 | -1.00% | 14,608,530 |
| Oct 15, 2025 | 9.07 | 9.24 | 8.96 | 8.96 | 8.96 | -0.99% | 23,930,330 |
| Oct 14, 2025 | 9.33 | 9.42 | 9.05 | 9.05 | 9.05 | -3.00% | 5,553,237 |
| Oct 13, 2025 | 9.70 | 9.70 | 9.33 | 9.33 | 9.33 | -4.31% | 10,796,730 |
| Oct 10, 2025 | 10.01 | 10.12 | 9.67 | 9.75 | 9.75 | -2.50% | 14,753,630 |
| Oct 9, 2025 | 10.33 | 10.40 | 9.94 | 10.00 | 10.00 | -2.72% | 9,617,109 |
| Oct 8, 2025 | 10.65 | 10.72 | 10.23 | 10.28 | 10.28 | -3.47% | 7,838,638 |
| Oct 7, 2025 | 10.79 | 10.83 | 10.60 | 10.65 | 10.65 | -0.93% | 6,729,716 |
| Oct 6, 2025 | 11.04 | 11.15 | 10.66 | 10.75 | 10.75 | -2.36% | 4,134,301 |
| Oct 3, 2025 | 11.24 | 11.28 | 10.93 | 11.01 | 11.01 | -1.61% | 4,415,475 |
| Oct 2, 2025 | 11.47 | 11.78 | 11.14 | 11.19 | 11.19 | -1.93% | 5,033,868 |
| Oct 1, 2025 | 11.23 | 11.43 | 10.91 | 11.41 | 11.41 | 1.51% | 3,964,428 |
| Sep 30, 2025 | 11.18 | 11.24 | 11.07 | 11.24 | 11.24 | 0.90% | 2,867,520 |
| Sep 29, 2025 | 11.29 | 11.30 | 11.08 | 11.14 | 11.14 | -1.50% | 2,919,094 |
| Sep 26, 2025 | 11.60 | 11.69 | 11.30 | 11.31 | 11.31 | -2.50% | 4,537,976 |