Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 7.37
-0.68 (-8.45%)
Mar 2, 2026, 3:25 PM GMT+3
IST:VESBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.40 | 7.67 | 7.26 | 7.42 | - | -7.83% | 12,980,059 |
| Feb 27, 2026 | 8.19 | 8.31 | 7.95 | 8.05 | 8.05 | -1.71% | 11,920,830 |
| Feb 26, 2026 | 8.16 | 8.49 | 8.15 | 8.19 | 8.19 | 0.37% | 18,006,230 |
| Feb 25, 2026 | 8.13 | 8.91 | 7.96 | 8.16 | 8.16 | 0.62% | 35,547,880 |
| Feb 24, 2026 | 8.19 | 8.19 | 8.06 | 8.11 | 8.11 | -0.98% | 5,163,138 |
| Feb 23, 2026 | 8.18 | 8.35 | 8.17 | 8.19 | 8.19 | 0.74% | 5,728,052 |
| Feb 20, 2026 | 8.12 | 8.19 | 8.07 | 8.13 | 8.13 | 0.37% | 5,845,816 |
| Feb 19, 2026 | 8.58 | 8.58 | 8.02 | 8.10 | 8.10 | -4.26% | 8,780,805 |
| Feb 18, 2026 | 8.78 | 8.82 | 8.45 | 8.46 | 8.46 | -3.42% | 11,491,510 |
| Feb 17, 2026 | 8.83 | 8.89 | 8.71 | 8.76 | 8.76 | -0.68% | 8,168,657 |
| Feb 16, 2026 | 8.65 | 8.89 | 8.65 | 8.82 | 8.82 | 2.68% | 12,580,440 |
| Feb 13, 2026 | 8.67 | 8.71 | 8.50 | 8.59 | 8.59 | -0.46% | 10,853,770 |
| Feb 12, 2026 | 8.41 | 8.65 | 8.41 | 8.63 | 8.63 | 2.74% | 9,934,709 |
| Feb 11, 2026 | 8.47 | 8.53 | 8.39 | 8.40 | 8.40 | -0.71% | 6,562,705 |
| Feb 10, 2026 | 8.47 | 8.54 | 8.40 | 8.46 | 8.46 | - | 8,079,554 |
| Feb 9, 2026 | 8.22 | 8.47 | 8.22 | 8.46 | 8.46 | 3.42% | 9,332,294 |
| Feb 6, 2026 | 8.30 | 8.32 | 8.04 | 8.18 | 8.18 | -1.45% | 9,240,972 |
| Feb 5, 2026 | 8.42 | 8.43 | 8.24 | 8.30 | 8.30 | -1.19% | 9,907,518 |
| Feb 4, 2026 | 8.32 | 8.60 | 8.32 | 8.40 | 8.40 | 1.33% | 14,329,370 |
| Feb 3, 2026 | 8.18 | 8.35 | 8.18 | 8.29 | 8.29 | 1.59% | 8,558,596 |
| Feb 2, 2026 | 8.24 | 8.24 | 7.99 | 8.16 | 8.16 | -0.97% | 7,806,137 |
| Jan 30, 2026 | 8.40 | 8.43 | 8.14 | 8.24 | 8.24 | -1.67% | 10,827,180 |
| Jan 29, 2026 | 8.31 | 8.41 | 8.24 | 8.38 | 8.38 | 1.33% | 11,729,920 |
| Jan 28, 2026 | 8.15 | 8.36 | 8.15 | 8.27 | 8.27 | 1.47% | 12,275,910 |
| Jan 27, 2026 | 8.32 | 8.42 | 8.14 | 8.15 | 8.15 | -2.04% | 9,632,830 |
| Jan 26, 2026 | 8.20 | 8.35 | 8.19 | 8.32 | 8.32 | 1.46% | 8,903,532 |
| Jan 23, 2026 | 8.05 | 8.22 | 8.05 | 8.20 | 8.20 | 1.99% | 7,243,708 |
| Jan 22, 2026 | 8.00 | 8.09 | 7.98 | 8.04 | 8.04 | 1.01% | 7,009,179 |
| Jan 21, 2026 | 8.03 | 8.07 | 7.96 | 7.96 | 7.96 | -0.87% | 5,748,550 |
| Jan 20, 2026 | 8.23 | 8.25 | 8.00 | 8.03 | 8.03 | -2.43% | 7,020,530 |
| Jan 19, 2026 | 8.18 | 8.33 | 8.15 | 8.23 | 8.23 | 0.73% | 10,634,710 |
| Jan 16, 2026 | 7.95 | 8.26 | 7.86 | 8.17 | 8.17 | 2.90% | 14,946,297 |
| Jan 15, 2026 | 7.82 | 7.96 | 7.79 | 7.94 | 7.94 | 1.66% | 8,707,477 |
| Jan 14, 2026 | 7.89 | 7.97 | 7.80 | 7.81 | 7.81 | -0.64% | 10,281,370 |
| Jan 13, 2026 | 7.90 | 7.91 | 7.82 | 7.86 | 7.86 | - | 5,238,356 |
| Jan 12, 2026 | 7.84 | 7.93 | 7.83 | 7.86 | 7.86 | 0.51% | 5,162,389 |
| Jan 9, 2026 | 7.90 | 7.91 | 7.79 | 7.82 | 7.82 | -0.51% | 4,625,040 |
| Jan 8, 2026 | 7.89 | 7.90 | 7.75 | 7.86 | 7.86 | -0.38% | 6,610,111 |
| Jan 7, 2026 | 8.05 | 8.07 | 7.87 | 7.89 | 7.89 | -1.74% | 5,079,435 |
| Jan 6, 2026 | 7.98 | 8.06 | 7.95 | 8.03 | 8.03 | 0.75% | 6,111,149 |
| Jan 5, 2026 | 7.99 | 8.01 | 7.91 | 7.97 | 7.97 | 0.13% | 4,797,042 |
| Jan 2, 2026 | 7.81 | 7.97 | 7.81 | 7.96 | 7.96 | 2.05% | 4,050,643 |
| Dec 31, 2025 | 7.84 | 7.88 | 7.80 | 7.80 | 7.80 | 0.52% | 3,273,014 |
| Dec 30, 2025 | 7.80 | 7.82 | 7.62 | 7.76 | 7.76 | -0.26% | 4,268,199 |
| Dec 29, 2025 | 7.90 | 7.91 | 7.77 | 7.78 | 7.78 | -1.52% | 4,616,433 |
| Dec 26, 2025 | 7.95 | 7.96 | 7.87 | 7.90 | 7.90 | -0.25% | 3,776,530 |
| Dec 25, 2025 | 8.00 | 8.04 | 7.92 | 7.92 | 7.92 | 0.13% | 3,580,304 |
| Dec 24, 2025 | 7.91 | 7.97 | 7.89 | 7.91 | 7.91 | 0.25% | 5,020,963 |
| Dec 23, 2025 | 8.11 | 8.14 | 7.89 | 7.89 | 7.89 | -2.59% | 7,814,037 |
| Dec 22, 2025 | 8.29 | 8.30 | 8.08 | 8.10 | 8.10 | -2.29% | 5,619,967 |