Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:VESTL)
Turkey · Delayed Price · Currency is TRY 25.86
-0.10 (-0.39%)
Sep 11, 2026, 6:09 PM GMT+3
IST:VESTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.92 | 26.46 | 25.80 | 25.86 | 25.86 | -0.39% | 7,234,353 |
| Sep 10, 2026 | 26.96 | 27.70 | 25.96 | 25.96 | 25.96 | -3.71% | 13,289,469 |
| Sep 9, 2026 | 26.16 | 28.40 | 25.86 | 26.96 | 26.96 | 3.69% | 27,592,875 |
| Sep 8, 2026 | 26.60 | 27.04 | 25.48 | 26.00 | 26.00 | -2.33% | 15,496,174 |
| Sep 7, 2026 | 27.00 | 27.94 | 25.66 | 26.62 | 26.62 | 0.60% | 28,034,241 |
| Sep 4, 2026 | 24.16 | 26.46 | 24.06 | 26.46 | 26.46 | 9.98% | 16,293,599 |
| Sep 3, 2026 | 25.76 | 26.44 | 24.00 | 24.06 | 24.06 | -3.22% | 37,282,223 |
| Sep 2, 2026 | 22.76 | 24.86 | 22.40 | 24.86 | 24.86 | 10.00% | 20,422,914 |
| Sep 1, 2026 | 23.44 | 24.00 | 22.48 | 22.60 | 22.60 | -1.57% | 17,153,272 |
| Aug 31, 2026 | 22.30 | 24.18 | 22.00 | 22.96 | 22.96 | 3.05% | 34,693,108 |
| Aug 28, 2026 | 22.24 | 22.52 | 22.08 | 22.28 | 22.28 | - | 5,461,133 |
| Aug 27, 2026 | 22.16 | 22.48 | 22.12 | 22.28 | 22.28 | 0.91% | 5,279,714 |
| Aug 26, 2026 | 22.04 | 22.30 | 21.90 | 22.08 | 22.08 | 0.82% | 4,965,462 |
| Aug 25, 2026 | 22.08 | 22.36 | 21.70 | 21.90 | 21.90 | -0.82% | 5,389,872 |
| Aug 24, 2026 | 22.84 | 22.88 | 22.00 | 22.08 | 22.08 | 0.36% | 7,587,570 |
| Aug 21, 2026 | 22.28 | 23.06 | 21.88 | 22.00 | 22.00 | -0.81% | 12,181,297 |
| Aug 20, 2026 | 21.72 | 22.30 | 21.44 | 22.18 | 22.18 | 2.50% | 6,836,350 |
| Aug 19, 2026 | 22.00 | 22.50 | 21.46 | 21.64 | 21.64 | -2.26% | 9,143,565 |
| Aug 18, 2026 | 21.50 | 22.28 | 21.10 | 22.14 | 22.14 | 0.27% | 7,419,910 |
| Aug 17, 2026 | 22.24 | 22.90 | 21.94 | 22.08 | 22.08 | -0.72% | 6,419,668 |
| Aug 14, 2026 | 22.68 | 22.78 | 22.24 | 22.24 | 22.24 | -1.85% | 3,455,385 |
| Aug 13, 2026 | 22.06 | 22.84 | 22.00 | 22.66 | 22.66 | 2.72% | 6,120,986 |
| Aug 12, 2026 | 21.94 | 22.34 | 21.76 | 22.06 | 22.06 | -0.18% | 5,592,297 |
| Aug 11, 2026 | 22.26 | 22.50 | 21.70 | 22.10 | 22.10 | -0.72% | 7,376,531 |
| Aug 10, 2026 | 22.78 | 23.14 | 22.22 | 22.26 | 22.26 | -2.20% | 4,447,488 |
| Aug 7, 2026 | 22.92 | 23.38 | 22.30 | 22.76 | 22.76 | 0.26% | 5,734,940 |
| Aug 6, 2026 | 22.86 | 23.10 | 22.68 | 22.70 | 22.70 | -0.61% | 2,987,447 |
| Aug 5, 2026 | 22.82 | 23.04 | 22.50 | 22.84 | 22.84 | -0.17% | 4,720,735 |
| Aug 4, 2026 | 22.60 | 23.12 | 22.56 | 22.88 | 22.88 | 1.51% | 4,732,148 |
| Aug 3, 2026 | 22.86 | 23.54 | 22.54 | 22.54 | 22.54 | -1.14% | 5,891,702 |
| Jul 31, 2026 | 23.20 | 23.24 | 22.08 | 22.80 | 22.80 | -1.30% | 11,324,560 |
| Jul 30, 2026 | 23.90 | 24.30 | 23.00 | 23.10 | 23.10 | -2.78% | 7,351,312 |
| Jul 29, 2026 | 24.24 | 24.94 | 23.60 | 23.76 | 23.76 | -1.66% | 10,036,340 |
| Jul 28, 2026 | 24.06 | 25.96 | 23.96 | 24.16 | 24.16 | 1.34% | 24,588,703 |
| Jul 27, 2026 | 24.58 | 24.72 | 23.46 | 23.84 | 23.84 | -2.38% | 5,379,718 |
| Jul 24, 2026 | 24.34 | 25.32 | 24.10 | 24.42 | 24.42 | 0.33% | 10,297,099 |
| Jul 23, 2026 | 24.58 | 24.80 | 24.24 | 24.34 | 24.34 | -1.30% | 3,931,665 |
| Jul 22, 2026 | 24.40 | 24.96 | 24.40 | 24.66 | 24.66 | 1.07% | 4,567,267 |
| Jul 21, 2026 | 25.34 | 25.34 | 24.28 | 24.40 | 24.40 | -3.02% | 5,184,843 |
| Jul 20, 2026 | 24.80 | 25.96 | 24.68 | 25.16 | 25.16 | 1.45% | 7,932,851 |
| Jul 17, 2026 | 25.80 | 26.10 | 24.74 | 24.80 | 24.80 | -3.73% | 5,957,930 |
| Jul 16, 2026 | 26.06 | 26.44 | 25.42 | 25.76 | 25.76 | -1.08% | 5,456,894 |
| Jul 14, 2026 | 26.04 | 26.30 | 25.22 | 26.04 | 26.04 | 0.46% | 9,926,938 |
| Jul 13, 2026 | 25.82 | 26.76 | 25.34 | 25.92 | 25.92 | -1.89% | 17,871,794 |
| Jul 10, 2026 | 24.10 | 26.42 | 24.10 | 26.42 | 26.42 | 9.99% | 10,617,207 |
| Jul 9, 2026 | 24.02 | 25.96 | 23.74 | 24.02 | 24.02 | 0.25% | 20,768,010 |
| Jul 8, 2026 | 24.42 | 24.42 | 23.82 | 23.96 | 23.96 | -1.96% | 5,065,724 |
| Jul 7, 2026 | 24.40 | 24.74 | 24.36 | 24.44 | 24.44 | -0.24% | 5,480,917 |
| Jul 6, 2026 | 25.20 | 25.70 | 24.50 | 24.50 | 24.50 | -1.69% | 6,513,439 |
| Jul 3, 2026 | 24.94 | 25.68 | 24.78 | 24.92 | 24.92 | -0.08% | 6,676,311 |