Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 6.99
-0.06 (-0.85%)
At close: Mar 27, 2026
IST:VESBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.07 | 7.11 | 6.91 | 6.99 | 6.99 | -0.85% | 5,098,181 |
| Mar 26, 2026 | 7.10 | 7.12 | 7.04 | 7.05 | 7.05 | -0.14% | 2,623,417 |
| Mar 25, 2026 | 7.13 | 7.21 | 7.04 | 7.06 | 7.06 | -0.56% | 3,782,095 |
| Mar 24, 2026 | 7.22 | 7.22 | 7.09 | 7.10 | 7.10 | -1.53% | 3,390,597 |
| Mar 23, 2026 | 7.13 | 7.24 | 6.92 | 7.21 | 7.21 | 1.26% | 11,164,680 |
| Mar 19, 2026 | 7.31 | 7.34 | 7.12 | 7.12 | 7.12 | -2.60% | 4,335,971 |
| Mar 18, 2026 | 7.36 | 7.52 | 7.29 | 7.31 | 7.31 | -0.14% | 4,391,698 |
| Mar 17, 2026 | 7.30 | 7.35 | 7.27 | 7.32 | 7.32 | 0.69% | 4,133,984 |
| Mar 16, 2026 | 7.28 | 7.34 | 7.22 | 7.27 | 7.27 | - | 3,970,699 |
| Mar 13, 2026 | 7.38 | 7.38 | 7.18 | 7.27 | 7.27 | -0.82% | 4,657,297 |
| Mar 12, 2026 | 7.20 | 7.47 | 7.20 | 7.33 | 7.33 | 0.41% | 8,333,654 |
| Mar 11, 2026 | 7.45 | 7.46 | 7.27 | 7.30 | 7.30 | -1.62% | 3,779,093 |
| Mar 10, 2026 | 7.24 | 7.42 | 7.24 | 7.42 | 7.42 | 3.63% | 6,720,292 |
| Mar 9, 2026 | 7.26 | 7.26 | 7.01 | 7.16 | 7.16 | -1.65% | 7,361,561 |
| Mar 6, 2026 | 7.44 | 7.48 | 7.20 | 7.28 | 7.28 | -2.41% | 5,777,920 |
| Mar 5, 2026 | 7.35 | 7.49 | 7.35 | 7.46 | 7.46 | 2.19% | 4,653,569 |
| Mar 4, 2026 | 7.38 | 7.38 | 7.24 | 7.30 | 7.30 | -0.41% | 8,170,372 |
| Mar 3, 2026 | 7.42 | 7.52 | 7.31 | 7.33 | 7.33 | -1.08% | 8,364,189 |
| Mar 2, 2026 | 7.40 | 7.67 | 7.26 | 7.41 | 7.41 | -7.95% | 19,140,500 |
| 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 |