Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 8.60
+0.20 (2.38%)
Oct 24, 2025, 5:23 PM GMT+3
IST:VESBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.45 | 8.79 | 8.43 | 8.70 | 8.70 | 3.57% | 37,244,948 |
| Oct 23, 2025 | 8.44 | 8.59 | 8.38 | 8.40 | 8.40 | -0.12% | 20,395,833 |
| Oct 22, 2025 | 8.64 | 8.64 | 8.39 | 8.41 | 8.41 | -1.06% | 14,630,122 |
| Oct 21, 2025 | 8.68 | 8.74 | 8.47 | 8.50 | 8.50 | -1.62% | 22,538,677 |
| Oct 20, 2025 | 8.81 | 8.91 | 8.54 | 8.64 | 8.64 | -1.93% | 26,426,813 |
| Oct 17, 2025 | 8.92 | 8.93 | 8.68 | 8.81 | 8.81 | -0.68% | 17,028,219 |
| Oct 16, 2025 | 9.02 | 9.16 | 8.85 | 8.87 | 8.87 | -1.00% | 14,608,537 |
| Oct 15, 2025 | 9.07 | 9.24 | 8.96 | 8.96 | 8.96 | -0.99% | 23,930,338 |
| 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% | 10,796,731 |
| Oct 10, 2025 | 10.01 | 10.12 | 9.67 | 9.75 | 9.75 | -2.50% | 14,753,636 |
| 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 |
| Sep 25, 2025 | 11.74 | 12.05 | 11.58 | 11.60 | 11.60 | -0.85% | 5,754,544 |
| Sep 24, 2025 | 11.64 | 11.85 | 11.51 | 11.70 | 11.70 | 0.52% | 6,894,389 |
| Sep 23, 2025 | 11.71 | 11.83 | 11.53 | 11.64 | 11.64 | -0.60% | 7,008,368 |
| Sep 22, 2025 | 11.80 | 11.94 | 11.60 | 11.71 | 11.71 | 1.30% | 5,370,926 |
| Sep 19, 2025 | 11.48 | 11.67 | 11.34 | 11.56 | 11.56 | 0.70% | 6,403,645 |
| Sep 18, 2025 | 11.75 | 11.97 | 11.47 | 11.48 | 11.48 | -1.96% | 6,002,203 |
| Sep 17, 2025 | 11.77 | 12.04 | 11.68 | 11.71 | 11.71 | 0.09% | 6,509,103 |
| Sep 16, 2025 | 11.61 | 11.78 | 11.45 | 11.70 | 11.70 | 0.86% | 7,185,582 |
| Sep 15, 2025 | 10.81 | 11.61 | 10.67 | 11.60 | 11.60 | 7.41% | 9,834,892 |
| Sep 12, 2025 | 10.87 | 10.99 | 10.61 | 10.80 | 10.80 | -0.64% | 5,655,497 |
| Sep 11, 2025 | 11.20 | 11.39 | 10.85 | 10.87 | 10.87 | -2.95% | 6,891,765 |
| Sep 10, 2025 | 11.42 | 11.49 | 11.12 | 11.20 | 11.20 | -1.41% | 6,045,193 |
| Sep 9, 2025 | 11.62 | 11.70 | 11.33 | 11.36 | 11.36 | -1.30% | 9,270,784 |
| Sep 8, 2025 | 11.91 | 11.91 | 11.51 | 11.51 | 11.51 | -4.00% | 5,412,800 |
| Sep 5, 2025 | 12.51 | 12.93 | 11.99 | 11.99 | 11.99 | -3.62% | 9,207,767 |
| Sep 4, 2025 | 12.50 | 12.70 | 12.36 | 12.44 | 12.44 | -0.48% | 6,497,480 |
| Sep 3, 2025 | 12.80 | 12.90 | 12.31 | 12.50 | 12.50 | -1.96% | 8,753,704 |
| Sep 2, 2025 | 13.00 | 13.40 | 12.31 | 12.75 | 12.75 | -1.92% | 20,280,886 |
| Sep 1, 2025 | 13.45 | 13.94 | 12.97 | 13.00 | 13.00 | -3.13% | 20,066,169 |
| Aug 29, 2025 | 13.71 | 14.50 | 13.11 | 13.42 | 13.42 | 0.83% | 76,326,713 |
| Aug 28, 2025 | 12.11 | 13.31 | 12.11 | 13.31 | 13.31 | 10.00% | 16,511,571 |
| Aug 27, 2025 | 11.65 | 12.24 | 11.60 | 12.10 | 12.10 | 3.86% | 20,378,920 |
| Aug 26, 2025 | 11.30 | 11.77 | 11.10 | 11.65 | 11.65 | 3.10% | 19,180,578 |
| Aug 25, 2025 | 10.79 | 11.38 | 10.79 | 11.30 | 11.30 | 5.02% | 14,908,074 |
| Aug 22, 2025 | 10.71 | 10.77 | 10.56 | 10.76 | 10.76 | 0.47% | 7,199,856 |
| Aug 21, 2025 | 10.40 | 10.77 | 10.40 | 10.71 | 10.71 | 2.98% | 11,263,138 |
| Aug 20, 2025 | 10.35 | 10.40 | 9.99 | 10.40 | 10.40 | 0.29% | 13,176,170 |
| Aug 19, 2025 | 10.52 | 10.64 | 10.28 | 10.37 | 10.37 | -1.43% | 10,138,307 |
| Aug 18, 2025 | 10.51 | 10.64 | 10.48 | 10.52 | 10.52 | 0.48% | 6,445,647 |