Skip to main content
logo
Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:VESTL)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.02
+0.06 (0.25%)
Jul 9, 2026, 6:09 PM GMT+3

IST:VESTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202624.0225.9623.7424.0224.020.25%20,768,010
Jul 8, 202624.4224.4223.8223.9623.96-1.96%5,065,724
Jul 7, 202624.4024.7424.3624.4424.44-0.24%5,480,917
Jul 6, 202625.2025.7024.5024.5024.50-1.69%6,513,439
Jul 3, 202624.9425.6824.7824.9224.92-0.08%6,676,311
Jul 2, 202625.8026.0224.5624.9424.94-2.27%10,377,321
Jul 1, 202625.7026.5624.4225.5225.52-1.01%15,526,898
Jun 30, 202630.3030.4425.7825.7825.78-9.99%42,005,076
Jun 29, 202628.0028.6427.2028.6428.649.98%8,156,976
Jun 26, 202623.6826.0423.6226.0426.049.97%15,605,344
Jun 25, 202624.0624.3223.5223.6823.68-1.66%5,240,132
Jun 24, 202624.7024.8024.0824.0824.08-2.51%4,432,236
Jun 23, 202625.0225.8424.5424.7024.70-2.14%6,781,568
Jun 22, 202624.6025.4424.4625.2425.243.87%6,384,345
Jun 19, 202625.3025.3024.3024.3024.30-4.71%6,001,111
Jun 18, 202624.9825.5624.9425.5025.502.57%6,836,725
Jun 17, 202625.0225.1224.5024.8624.86-0.48%5,031,352
Jun 16, 202625.1225.2424.9024.9824.98-0.56%3,166,646
Jun 15, 202625.2425.2624.9025.1225.122.70%4,454,594
Jun 12, 202624.5624.8424.1824.4624.461.33%3,669,772
Jun 11, 202624.4624.6423.9824.1424.14-1.31%3,848,480
Jun 10, 202625.0025.1424.3824.4624.46-2.55%5,313,194
Jun 9, 202625.6025.6624.9425.1025.10-1.57%4,124,099
Jun 8, 202625.4225.7225.2025.5025.50-0.16%4,743,256
Jun 5, 202626.0826.2425.5025.5425.54-1.92%3,357,381
Jun 4, 202626.4026.6025.8826.0426.04-0.61%3,879,094
Jun 3, 202626.9426.9626.2026.2026.20-2.75%5,580,174
Jun 2, 202626.6027.1426.6026.9426.941.89%3,887,023
Jun 1, 202626.3627.0026.3626.4426.440.30%4,017,010
May 26, 202626.2226.4226.0026.3626.360.30%1,521,778
May 25, 202626.2026.8026.0026.2826.280.31%5,277,366
May 22, 202625.0026.4624.6426.2026.202.50%9,556,624
May 21, 202626.9227.1225.5625.5625.56-5.33%5,399,982
May 20, 202626.7627.4026.6827.0027.00-0.30%6,803,588
May 18, 202627.8027.9226.9827.0827.08-3.29%7,775,501
May 15, 202628.8829.1027.8228.0028.00-4.18%8,593,241
May 14, 202629.1429.6828.9829.2229.220.55%6,205,910
May 13, 202629.5829.9828.9229.0629.06-2.09%7,209,386
May 12, 202630.7030.7229.6229.6829.68-0.13%12,456,430
May 11, 202628.5830.0228.5629.7229.723.84%11,062,480
May 8, 202628.5429.0428.3828.6228.62-5,993,087
May 7, 202628.3028.9028.3028.6228.621.35%6,001,158
May 6, 202628.0028.5227.9828.2428.241.58%5,788,283
May 5, 202627.5028.0027.3827.8027.801.24%4,848,709
May 4, 202628.3628.5027.4227.4627.46-1.22%4,893,618
Apr 30, 202627.8227.9627.5027.8027.80-0.07%4,682,590
Apr 29, 202628.0628.5627.6027.8227.82-0.43%5,706,694
Apr 28, 202628.5629.1627.9227.9427.94-3.12%5,277,718
Apr 27, 202628.8629.4628.6828.8428.840.35%5,373,950
Apr 24, 202628.5828.9028.1028.7428.740.56%6,163,649