Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey · Delayed Price · Currency is TRY 4.000
-0.190 (-4.53%)
Oct 2, 2026, 6:08 PM GMT+3
IST:VESBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,474,300 |
| Sep 10, 2026 | 5.85 | 5.94 | 5.73 | 5.77 | 5.77 | -1.37% | 18,034,440 |
| 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 |
| Sep 3, 2026 | 5.82 | 6.06 | 5.43 | 5.45 | 5.45 | -6.03% | 86,308,613 |
| Sep 2, 2026 | 5.28 | 5.80 | 5.27 | 5.80 | 5.80 | 9.85% | 42,757,237 |
| Sep 1, 2026 | 5.39 | 5.53 | 5.28 | 5.28 | 5.28 | -1.31% | 9,808,335 |
| Aug 31, 2026 | 5.30 | 5.71 | 5.25 | 5.35 | 5.35 | 1.13% | 37,897,365 |
| Aug 28, 2026 | 5.28 | 5.33 | 5.26 | 5.29 | 5.29 | 0.19% | 6,080,305 |
| Aug 27, 2026 | 5.31 | 5.33 | 5.28 | 5.28 | 5.28 | -0.38% | 5,104,287 |
| Aug 26, 2026 | 5.28 | 5.32 | 5.28 | 5.30 | 5.30 | 0.38% | 6,188,858 |
| Aug 25, 2026 | 5.29 | 5.32 | 5.25 | 5.28 | 5.28 | 0.19% | 4,758,178 |
| Aug 24, 2026 | 5.35 | 5.42 | 5.27 | 5.27 | 5.27 | -0.38% | 9,551,241 |
| Aug 21, 2026 | 5.29 | 5.47 | 5.28 | 5.29 | 5.29 | -0.19% | 16,721,725 |
| Aug 20, 2026 | 5.33 | 5.38 | 5.27 | 5.30 | 5.30 | -0.38% | 10,637,985 |
| Aug 19, 2026 | 5.38 | 5.44 | 5.27 | 5.32 | 5.32 | -2.03% | 15,543,968 |
| Aug 18, 2026 | 5.46 | 5.46 | 5.31 | 5.43 | 5.43 | -0.37% | 7,351,977 |
| Aug 17, 2026 | 5.60 | 5.66 | 5.43 | 5.45 | 5.45 | -2.33% | 12,175,382 |
| Aug 14, 2026 | 5.65 | 5.65 | 5.58 | 5.58 | 5.58 | -0.71% | 4,460,260 |
| Aug 13, 2026 | 5.62 | 5.72 | 5.60 | 5.62 | 5.62 | 0.54% | 9,407,729 |
| Aug 12, 2026 | 5.60 | 5.63 | 5.55 | 5.59 | 5.59 | 0.18% | 4,828,082 |
| Aug 11, 2026 | 5.75 | 5.76 | 5.56 | 5.58 | 5.58 | -1.93% | 8,246,360 |
| Aug 10, 2026 | 5.74 | 5.79 | 5.69 | 5.69 | 5.69 | -0.87% | 5,462,325 |
| Aug 7, 2026 | 5.77 | 5.86 | 5.65 | 5.74 | 5.74 | -0.17% | 8,865,769 |
| Aug 6, 2026 | 5.90 | 5.92 | 5.75 | 5.75 | 5.75 | -1.54% | 4,572,832 |
| Aug 5, 2026 | 5.88 | 5.95 | 5.73 | 5.84 | 5.84 | 0.52% | 7,593,283 |
| Aug 4, 2026 | 5.74 | 5.83 | 5.70 | 5.81 | 5.81 | 1.40% | 5,375,735 |
| Aug 3, 2026 | 5.81 | 5.87 | 5.72 | 5.73 | 5.73 | -0.35% | 3,901,492 |
| Jul 31, 2026 | 5.82 | 5.83 | 5.67 | 5.75 | 5.75 | -0.69% | 5,294,468 |
| 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 |