Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 11.72
+0.02 (0.17%)
Sep 17, 2025, 5:46 PM GMT+3
IST:VESBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.77 | 12.04 | 11.71 | 11.80 | 11.80 | 0.85% | 4,938,040 |
| 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 |
| Aug 15, 2025 | 10.26 | 10.54 | 10.25 | 10.47 | 10.47 | 2.15% | 8,971,432 |
| Aug 14, 2025 | 10.32 | 10.48 | 10.10 | 10.25 | 10.25 | -1.06% | 4,508,944 |
| Aug 13, 2025 | 10.38 | 10.45 | 10.30 | 10.36 | 10.36 | -0.38% | 3,671,385 |
| Aug 12, 2025 | 10.54 | 10.58 | 10.39 | 10.40 | 10.40 | -1.33% | 5,149,622 |
| Aug 11, 2025 | 10.50 | 10.63 | 10.38 | 10.54 | 10.54 | -1.86% | 9,870,638 |
| Aug 8, 2025 | 10.81 | 10.87 | 10.70 | 10.74 | 10.74 | -0.56% | 4,278,556 |
| Aug 7, 2025 | 10.84 | 11.07 | 10.80 | 10.80 | 10.80 | - | 6,794,149 |
| Aug 6, 2025 | 10.68 | 10.86 | 10.63 | 10.80 | 10.80 | 1.12% | 7,752,824 |
| Aug 5, 2025 | 10.70 | 10.77 | 10.66 | 10.68 | 10.68 | 0.19% | 4,329,048 |
| Aug 4, 2025 | 10.81 | 10.82 | 10.59 | 10.66 | 10.66 | 0.28% | 7,071,752 |
| Aug 1, 2025 | 10.44 | 10.75 | 10.43 | 10.63 | 10.63 | 1.92% | 9,363,593 |
| Jul 31, 2025 | 10.40 | 10.49 | 10.37 | 10.43 | 10.43 | 0.48% | 3,983,556 |
| Jul 30, 2025 | 10.32 | 10.52 | 10.30 | 10.38 | 10.38 | 0.58% | 4,501,273 |
| Jul 29, 2025 | 10.38 | 10.46 | 10.26 | 10.32 | 10.32 | - | 3,702,940 |
| Jul 28, 2025 | 10.57 | 10.60 | 10.31 | 10.32 | 10.32 | -2.27% | 4,623,565 |
| Jul 25, 2025 | 10.80 | 10.84 | 10.44 | 10.56 | 10.56 | -1.77% | 5,034,020 |
| Jul 24, 2025 | 10.56 | 10.92 | 10.51 | 10.75 | 10.75 | 2.38% | 7,353,016 |
| Jul 23, 2025 | 10.70 | 10.75 | 10.50 | 10.50 | 10.46 | -1.13% | 4,440,846 |
| Jul 22, 2025 | 10.67 | 10.92 | 10.56 | 10.62 | 10.58 | -0.38% | 12,232,387 |
| Jul 21, 2025 | 10.60 | 10.69 | 10.50 | 10.66 | 10.62 | 1.33% | 10,907,908 |
| Jul 18, 2025 | 10.36 | 10.55 | 10.29 | 10.52 | 10.48 | 1.64% | 5,394,747 |
| Jul 17, 2025 | 10.11 | 10.46 | 10.11 | 10.35 | 10.31 | 2.88% | 6,255,402 |
| Jul 16, 2025 | 10.16 | 10.30 | 9.89 | 10.06 | 10.02 | -0.98% | 5,290,790 |
| Jul 14, 2025 | 10.42 | 10.49 | 10.13 | 10.16 | 10.12 | -2.50% | 6,661,422 |
| Jul 11, 2025 | 10.18 | 10.57 | 9.97 | 10.42 | 10.38 | 2.86% | 15,364,985 |
| Jul 10, 2025 | 10.10 | 10.27 | 10.10 | 10.13 | 10.09 | 0.90% | 4,364,199 |
| Jul 9, 2025 | 9.78 | 10.07 | 9.75 | 10.04 | 10.00 | 2.76% | 5,745,200 |