Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 3.680
-0.090 (-2.39%)
Nov 13, 2026, 6:09 PM GMT+3
IST:VESBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.96 | 4.05 | 3.65 | 3.68 | 3.68 | -2.39% | 18,118,800 |
| Nov 12, 2026 | 3.77 | 3.77 | 3.74 | 3.77 | 3.77 | 9.91% | 1,916,925 |
| Nov 11, 2026 | 3.49 | 3.53 | 3.41 | 3.43 | 3.43 | -1.72% | 5,542,874 |
| Nov 10, 2026 | 3.43 | 3.57 | 3.41 | 3.49 | 3.49 | 1.75% | 8,854,679 |
| Nov 9, 2026 | 3.44 | 3.60 | 3.39 | 3.43 | 3.43 | 0.88% | 9,922,528 |
| Nov 6, 2026 | 3.42 | 3.48 | 3.33 | 3.40 | 3.40 | -2.58% | 5,208,481 |
| Nov 5, 2026 | 3.65 | 3.87 | 3.45 | 3.49 | 3.49 | -0.85% | 22,708,318 |
| Nov 4, 2026 | 3.52 | 3.52 | 3.44 | 3.52 | 3.52 | 10.00% | 4,502,389 |
| Nov 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 9.97% | 1,210,498 |
| Nov 2, 2026 | 2.78 | 2.98 | 2.76 | 2.91 | 2.91 | 3.56% | 5,809,635 |
| Oct 30, 2026 | 2.87 | 2.90 | 2.80 | 2.81 | 2.81 | -2.43% | 4,915,705 |
| Oct 28, 2026 | 2.96 | 2.97 | 2.86 | 2.88 | 2.88 | -2.70% | 3,833,839 |
| Oct 27, 2026 | 3.01 | 3.07 | 2.92 | 2.96 | 2.96 | -0.67% | 7,690,068 |
| Oct 26, 2026 | 3.20 | 3.30 | 2.98 | 2.98 | 2.98 | -7.74% | 8,801,727 |
| Oct 23, 2026 | 3.20 | 3.28 | 2.96 | 3.23 | 3.23 | -0.92% | 17,157,839 |
| Oct 22, 2026 | 3.38 | 3.43 | 3.22 | 3.26 | 3.26 | -3.26% | 4,847,950 |
| Oct 21, 2026 | 3.50 | 3.67 | 3.37 | 3.37 | 3.37 | -3.44% | 23,631,266 |
| Oct 20, 2026 | 3.43 | 3.54 | 3.39 | 3.49 | 3.49 | 1.75% | 5,785,130 |
| Oct 19, 2026 | 3.57 | 3.61 | 3.42 | 3.43 | 3.43 | -3.92% | 6,852,139 |
| Oct 16, 2026 | 3.70 | 3.70 | 3.53 | 3.57 | 3.57 | -4.55% | 8,841,834 |
| Oct 15, 2026 | 3.71 | 3.86 | 3.68 | 3.74 | 3.74 | 0.81% | 9,913,340 |
| Oct 14, 2026 | 3.87 | 3.87 | 3.70 | 3.71 | 3.71 | -3.64% | 5,707,440 |
| Oct 13, 2026 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | -0.77% | 3,749,193 |
| Oct 12, 2026 | 3.97 | 3.99 | 3.87 | 3.88 | 3.88 | -2.02% | 4,227,903 |
| Oct 9, 2026 | 3.95 | 4.01 | 3.94 | 3.96 | 3.96 | 1.02% | 4,874,054 |
| Oct 8, 2026 | 3.93 | 3.99 | 3.90 | 3.92 | 3.92 | -0.25% | 5,002,463 |
| Oct 7, 2026 | 4.02 | 4.05 | 3.87 | 3.93 | 3.93 | -2.24% | 9,887,062 |
| Oct 6, 2026 | 4.05 | 4.23 | 3.92 | 4.02 | 4.02 | -0.74% | 22,951,467 |
| Oct 5, 2026 | 4.07 | 4.11 | 4.00 | 4.05 | 4.05 | 1.25% | 8,781,807 |
| Oct 2, 2026 | 4.12 | 4.14 | 3.93 | 4.00 | 4.00 | -4.53% | 19,700,926 |
| Oct 1, 2026 | 3.98 | 4.19 | 3.96 | 4.19 | 4.19 | 6.35% | 14,583,956 |
| Sep 30, 2026 | 4.37 | 4.37 | 3.87 | 3.94 | 3.94 | -8.16% | 24,457,964 |
| Sep 29, 2026 | 4.39 | 4.49 | 4.27 | 4.29 | 4.29 | -0.92% | 11,114,690 |
| Sep 28, 2026 | 4.59 | 4.59 | 4.28 | 4.33 | 4.33 | -5.87% | 10,927,196 |
| Sep 25, 2026 | 4.72 | 4.73 | 4.52 | 4.60 | 4.60 | -1.71% | 14,313,425 |
| Sep 24, 2026 | 4.98 | 4.98 | 4.65 | 4.68 | 4.68 | -4.68% | 13,903,570 |
| Sep 23, 2026 | 4.99 | 5.05 | 4.91 | 4.91 | 4.91 | -1.01% | 16,839,155 |
| Sep 22, 2026 | 5.06 | 5.07 | 4.94 | 4.96 | 4.96 | -1.00% | 9,077,049 |
| Sep 21, 2026 | 5.11 | 5.14 | 4.90 | 5.01 | 5.01 | -2.53% | 11,638,721 |
| Sep 18, 2026 | 5.38 | 5.39 | 5.14 | 5.14 | 5.14 | -4.46% | 10,950,741 |
| Sep 17, 2026 | 5.34 | 5.48 | 5.33 | 5.38 | 5.38 | 0.75% | 12,328,355 |
| Sep 16, 2026 | 5.75 | 5.79 | 5.25 | 5.34 | 5.34 | -6.64% | 24,325,228 |
| Sep 15, 2026 | 5.78 | 6.18 | 5.70 | 5.72 | 5.72 | -0.69% | 53,555,446 |
| Sep 14, 2026 | 5.76 | 6.01 | 5.62 | 5.76 | 5.76 | -0.35% | 29,091,592 |
| Sep 11, 2026 | 5.77 | 5.84 | 5.76 | 5.78 | 5.78 | 0.17% | 10,474,309 |
| Sep 10, 2026 | 5.85 | 5.94 | 5.73 | 5.77 | 5.77 | -1.37% | 18,034,442 |
| Sep 9, 2026 | 5.74 | 6.14 | 5.70 | 5.85 | 5.85 | 2.27% | 44,545,310 |
| Sep 8, 2026 | 5.78 | 5.87 | 5.64 | 5.72 | 5.72 | -1.04% | 22,752,625 |
| Sep 7, 2026 | 5.83 | 6.34 | 5.78 | 5.78 | 5.78 | -3.51% | 56,837,715 |
| Sep 4, 2026 | 5.45 | 5.99 | 5.39 | 5.99 | 5.99 | 9.91% | 45,717,470 |