Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 7.23
-0.03 (-0.41%)
May 8, 2026, 6:09 PM GMT+3
IST:VESBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.26 | 7.33 | 7.17 | 7.23 | 7.23 | -0.41% | 10,561,950 |
| May 7, 2026 | 7.10 | 7.29 | 7.10 | 7.26 | 7.26 | 2.25% | 12,861,267 |
| May 6, 2026 | 7.07 | 7.16 | 7.05 | 7.10 | 7.10 | 1.00% | 12,645,600 |
| May 5, 2026 | 7.04 | 7.07 | 7.00 | 7.03 | 7.03 | 0.29% | 5,572,620 |
| May 4, 2026 | 7.15 | 7.23 | 6.92 | 7.01 | 7.01 | -1.54% | 6,763,291 |
| Apr 30, 2026 | 7.15 | 7.15 | 7.08 | 7.12 | 7.12 | 0.14% | 5,543,766 |
| Apr 29, 2026 | 7.18 | 7.24 | 7.09 | 7.11 | 7.11 | -0.97% | 5,102,662 |
| Apr 28, 2026 | 7.45 | 7.45 | 7.18 | 7.18 | 7.18 | -3.62% | 7,575,627 |
| Apr 27, 2026 | 7.40 | 7.55 | 7.40 | 7.45 | 7.45 | 0.68% | 5,989,076 |
| Apr 24, 2026 | 7.32 | 7.42 | 7.25 | 7.40 | 7.40 | 1.09% | 4,062,388 |
| Apr 22, 2026 | 7.47 | 7.53 | 7.32 | 7.32 | 7.32 | -1.88% | 5,796,554 |
| Apr 21, 2026 | 7.55 | 7.62 | 7.44 | 7.46 | 7.46 | -0.93% | 4,800,486 |
| Apr 20, 2026 | 7.64 | 7.64 | 7.45 | 7.53 | 7.53 | -1.70% | 5,654,932 |
| Apr 17, 2026 | 7.31 | 7.68 | 7.28 | 7.66 | 7.66 | 5.22% | 9,619,918 |
| Apr 16, 2026 | 7.30 | 7.42 | 7.27 | 7.28 | 7.28 | -0.27% | 5,480,068 |
| Apr 15, 2026 | 7.19 | 7.35 | 7.18 | 7.30 | 7.30 | 1.67% | 6,515,099 |
| Apr 14, 2026 | 7.15 | 7.22 | 7.12 | 7.18 | 7.18 | 0.98% | 6,090,626 |
| Apr 13, 2026 | 7.10 | 7.15 | 7.04 | 7.11 | 7.11 | -0.84% | 4,752,757 |
| Apr 10, 2026 | 7.05 | 7.19 | 7.04 | 7.17 | 7.17 | 2.28% | 8,734,775 |
| Apr 9, 2026 | 7.10 | 7.11 | 7.00 | 7.01 | 7.01 | -0.85% | 7,489,744 |
| Apr 8, 2026 | 7.06 | 7.15 | 7.04 | 7.07 | 7.07 | 2.76% | 9,296,789 |
| Apr 7, 2026 | 7.05 | 7.10 | 6.87 | 6.88 | 6.88 | -2.41% | 8,417,569 |
| Apr 6, 2026 | 7.04 | 7.12 | 7.02 | 7.05 | 7.05 | 0.14% | 6,443,895 |
| Apr 3, 2026 | 6.99 | 7.27 | 6.95 | 7.04 | 7.04 | 0.72% | 16,379,960 |
| Apr 2, 2026 | 7.01 | 7.02 | 6.95 | 6.99 | 6.99 | -0.99% | 8,332,210 |
| Apr 1, 2026 | 7.02 | 7.09 | 7.01 | 7.06 | 7.06 | 1.44% | 4,717,375 |
| Mar 31, 2026 | 6.97 | 7.01 | 6.92 | 6.96 | 6.96 | - | 5,870,235 |
| Mar 30, 2026 | 7.02 | 7.02 | 6.92 | 6.96 | 6.96 | -0.43% | 4,118,943 |
| 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 |