Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 8.23
+0.06 (0.73%)
Jan 19, 2026, 6:09 PM GMT+3
IST:VESBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | - | 0.12% | 10 |
| 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 |
| Dec 19, 2025 | 8.15 | 8.29 | 8.10 | 8.29 | 8.29 | 1.47% | 6,217,013 |
| Dec 18, 2025 | 8.23 | 8.25 | 8.15 | 8.17 | 8.17 | -0.37% | 4,721,013 |
| Dec 17, 2025 | 8.26 | 8.29 | 8.20 | 8.20 | 8.20 | -0.36% | 5,411,106 |
| Dec 16, 2025 | 8.33 | 8.34 | 8.21 | 8.23 | 8.23 | -1.08% | 5,672,647 |
| Dec 15, 2025 | 8.48 | 8.53 | 8.24 | 8.32 | 8.32 | -1.77% | 11,246,330 |
| Dec 12, 2025 | 8.43 | 8.54 | 8.41 | 8.47 | 8.47 | 0.59% | 4,885,177 |
| Dec 11, 2025 | 8.39 | 8.46 | 8.38 | 8.42 | 8.42 | 0.84% | 3,907,441 |
| Dec 10, 2025 | 8.48 | 8.52 | 8.35 | 8.35 | 8.35 | -1.42% | 5,822,594 |
| Dec 9, 2025 | 8.51 | 8.53 | 8.42 | 8.47 | 8.47 | -0.35% | 5,027,220 |
| Dec 8, 2025 | 8.44 | 8.72 | 8.44 | 8.50 | 8.50 | 0.83% | 10,508,130 |
| 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 |