Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 5.75
-0.04 (-0.69%)
Jul 31, 2026, 6:08 PM GMT+3
IST:VESBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.82 | 5.83 | 5.67 | 5.75 | 5.75 | -0.69% | 5,320,672 |
| Jul 30, 2026 | 5.94 | 5.94 | 5.79 | 5.79 | 5.79 | -1.86% | 7,104,289 |
| Jul 29, 2026 | 6.06 | 6.14 | 5.88 | 5.90 | 5.90 | -2.16% | 12,687,041 |
| Jul 28, 2026 | 6.01 | 6.36 | 6.01 | 6.03 | 6.03 | 0.33% | 30,294,025 |
| Jul 27, 2026 | 6.20 | 6.21 | 6.01 | 6.01 | 6.01 | -1.80% | 6,345,368 |
| Jul 24, 2026 | 6.12 | 6.25 | 6.06 | 6.12 | 6.12 | 0.33% | 16,122,246 |
| Jul 23, 2026 | 6.13 | 6.17 | 6.10 | 6.10 | 6.10 | -0.49% | 4,987,924 |
| Jul 22, 2026 | 6.13 | 6.18 | 6.11 | 6.13 | 6.13 | 0.16% | 7,349,483 |
| Jul 21, 2026 | 6.23 | 6.26 | 6.12 | 6.12 | 6.12 | -1.61% | 4,108,183 |
| Jul 20, 2026 | 6.20 | 6.38 | 6.15 | 6.22 | 6.22 | 0.48% | 8,474,713 |
| Jul 17, 2026 | 6.40 | 6.40 | 6.19 | 6.19 | 6.19 | -2.37% | 5,407,057 |
| Jul 16, 2026 | 6.33 | 6.41 | 6.32 | 6.34 | 6.34 | 0.16% | 6,661,483 |
| Jul 14, 2026 | 6.35 | 6.45 | 6.25 | 6.33 | 6.33 | -0.31% | 14,125,931 |
| Jul 13, 2026 | 6.71 | 6.79 | 6.35 | 6.35 | 6.35 | -4.37% | 27,102,753 |
| Jul 10, 2026 | 6.04 | 6.64 | 6.04 | 6.64 | 6.64 | 9.93% | 26,019,668 |
| Jul 9, 2026 | 6.06 | 6.40 | 5.98 | 6.04 | 6.04 | - | 23,855,336 |
| Jul 8, 2026 | 6.16 | 6.19 | 6.03 | 6.04 | 6.04 | -1.95% | 5,512,980 |
| Jul 7, 2026 | 6.21 | 6.26 | 6.16 | 6.16 | 6.16 | -0.65% | 7,616,404 |
| Jul 6, 2026 | 6.37 | 6.55 | 6.20 | 6.20 | 6.20 | -0.96% | 13,608,759 |
| Jul 3, 2026 | 6.29 | 6.43 | 6.25 | 6.26 | 6.26 | -0.32% | 9,172,197 |
| Jul 2, 2026 | 6.48 | 6.63 | 6.28 | 6.28 | 6.28 | -3.09% | 14,572,966 |
| Jul 1, 2026 | 6.52 | 6.72 | 6.46 | 6.48 | 6.48 | -2.70% | 28,864,237 |
| Jun 30, 2026 | 7.69 | 7.75 | 6.66 | 6.66 | 6.66 | -10.00% | 74,464,847 |
| Jun 29, 2026 | 6.99 | 7.40 | 6.98 | 7.40 | 7.40 | 9.96% | 37,521,082 |
| Jun 26, 2026 | 6.15 | 6.73 | 6.04 | 6.73 | 6.73 | 9.97% | 58,418,077 |
| Jun 25, 2026 | 6.25 | 6.30 | 6.10 | 6.12 | 6.12 | -1.77% | 6,000,804 |
| Jun 24, 2026 | 6.30 | 6.35 | 6.21 | 6.23 | 6.23 | -1.11% | 6,360,112 |
| Jun 23, 2026 | 6.35 | 6.48 | 6.28 | 6.30 | 6.30 | -1.41% | 5,557,012 |
| Jun 22, 2026 | 6.30 | 6.44 | 6.28 | 6.39 | 6.39 | 2.57% | 5,669,347 |
| Jun 19, 2026 | 6.43 | 6.45 | 6.23 | 6.23 | 6.23 | -3.56% | 4,062,294 |
| Jun 18, 2026 | 6.45 | 6.54 | 6.38 | 6.46 | 6.46 | 0.94% | 5,384,915 |
| Jun 17, 2026 | 6.42 | 6.43 | 6.33 | 6.40 | 6.40 | -0.16% | 4,054,673 |
| Jun 16, 2026 | 6.45 | 6.46 | 6.38 | 6.41 | 6.41 | -0.31% | 2,947,468 |
| Jun 15, 2026 | 6.41 | 6.47 | 6.38 | 6.43 | 6.43 | 2.55% | 4,930,807 |
| Jun 12, 2026 | 6.27 | 6.35 | 6.22 | 6.27 | 6.27 | 1.13% | 4,111,200 |
| Jun 11, 2026 | 6.27 | 6.30 | 6.16 | 6.20 | 6.20 | -1.12% | 6,462,277 |
| Jun 10, 2026 | 6.54 | 6.56 | 6.23 | 6.27 | 6.27 | -3.98% | 12,360,570 |
| Jun 9, 2026 | 6.66 | 6.68 | 6.52 | 6.53 | 6.53 | -1.51% | 3,157,566 |
| Jun 8, 2026 | 6.67 | 6.67 | 6.58 | 6.63 | 6.63 | 0.15% | 3,588,326 |
| Jun 5, 2026 | 6.79 | 6.79 | 6.62 | 6.62 | 6.62 | -1.49% | 2,540,157 |
| Jun 4, 2026 | 6.85 | 6.87 | 6.71 | 6.72 | 6.72 | -1.03% | 3,452,090 |
| Jun 3, 2026 | 6.94 | 6.95 | 6.79 | 6.79 | 6.79 | -2.30% | 4,744,322 |
| Jun 2, 2026 | 6.85 | 6.97 | 6.85 | 6.95 | 6.95 | 1.31% | 5,125,028 |
| Jun 1, 2026 | 6.81 | 6.94 | 6.79 | 6.86 | 6.86 | 1.33% | 5,707,990 |
| May 26, 2026 | 6.76 | 6.83 | 6.73 | 6.77 | 6.77 | -0.59% | 1,685,739 |
| May 25, 2026 | 6.75 | 6.83 | 6.73 | 6.81 | 6.81 | 0.89% | 3,999,598 |
| May 22, 2026 | 6.52 | 6.76 | 6.51 | 6.75 | 6.75 | 2.58% | 10,735,970 |
| May 21, 2026 | 6.94 | 6.95 | 6.58 | 6.58 | 6.58 | -4.78% | 7,674,648 |
| May 20, 2026 | 7.01 | 7.05 | 6.85 | 6.91 | 6.91 | -1.00% | 6,061,049 |
| May 18, 2026 | 7.15 | 7.15 | 6.97 | 6.98 | 6.98 | -1.69% | 5,516,309 |