Skip to main content
logo
Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:VESTL)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.39
-0.73 (-4.03%)
Oct 2, 2026, 6:09 PM GMT+3

IST:VESTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202617.9918.1917.3517.3917.39-4.03%9,549,087
Oct 1, 202617.6718.6417.4418.1218.122.72%11,350,985
Sep 30, 202618.8718.8717.5017.6417.64-5.82%11,807,725
Sep 29, 202618.9119.5818.5618.7318.73-0.95%11,962,444
Sep 28, 202619.8019.8818.7118.9118.91-7.49%9,521,210
Sep 25, 202621.1421.4020.2820.4420.44-2.76%8,491,576
Sep 24, 202622.2822.3820.9821.0221.02-5.66%7,423,723
Sep 23, 202622.2422.9022.1222.2822.280.91%7,461,990
Sep 22, 202622.2022.4421.9222.0822.08-0.99%6,557,912
Sep 21, 202623.2023.2421.8622.3022.30-4.37%9,990,888
Sep 18, 202623.9024.1022.7623.3223.32-3.24%8,459,599
Sep 17, 202623.8424.5023.6024.1024.101.09%14,118,509
Sep 16, 202625.9026.0823.1623.8423.84-7.02%17,915,030
Sep 15, 202626.6428.2625.5825.6425.64-2.36%28,526,571
Sep 14, 202625.7227.5224.9226.2626.261.55%15,387,089
Sep 11, 202625.9226.4625.8025.8625.86-0.39%7,234,353
Sep 10, 202626.9627.7025.9625.9625.96-3.71%13,289,469
Sep 9, 202626.1628.4025.8626.9626.963.69%27,592,875
Sep 8, 202626.6027.0425.4826.0026.00-2.33%15,496,174
Sep 7, 202627.0027.9425.6626.6226.620.60%28,034,241
Sep 4, 202624.1626.4624.0626.4626.469.98%16,293,599
Sep 3, 202625.7626.4424.0024.0624.06-3.22%37,282,223
Sep 2, 202622.7624.8622.4024.8624.8610.00%20,422,914
Sep 1, 202623.4424.0022.4822.6022.60-1.57%17,153,272
Aug 31, 202622.3024.1822.0022.9622.963.05%34,693,108
Aug 28, 202622.2422.5222.0822.2822.28-5,461,133
Aug 27, 202622.1622.4822.1222.2822.280.91%5,279,714
Aug 26, 202622.0422.3021.9022.0822.080.82%4,965,462
Aug 25, 202622.0822.3621.7021.9021.90-0.82%5,389,872
Aug 24, 202622.8422.8822.0022.0822.080.36%7,587,570
Aug 21, 202622.2823.0621.8822.0022.00-0.81%12,181,297
Aug 20, 202621.7222.3021.4422.1822.182.50%6,836,350
Aug 19, 202622.0022.5021.4621.6421.64-2.26%9,143,565
Aug 18, 202621.5022.2821.1022.1422.140.27%7,419,910
Aug 17, 202622.2422.9021.9422.0822.08-0.72%6,419,668
Aug 14, 202622.6822.7822.2422.2422.24-1.85%3,455,385
Aug 13, 202622.0622.8422.0022.6622.662.72%6,120,986
Aug 12, 202621.9422.3421.7622.0622.06-0.18%5,592,297
Aug 11, 202622.2622.5021.7022.1022.10-0.72%7,376,531
Aug 10, 202622.7823.1422.2222.2622.26-2.20%4,447,488
Aug 7, 202622.9223.3822.3022.7622.760.26%5,734,940
Aug 6, 202622.8623.1022.6822.7022.70-0.61%2,987,447
Aug 5, 202622.8223.0422.5022.8422.84-0.17%4,720,735
Aug 4, 202622.6023.1222.5622.8822.881.51%4,732,148
Aug 3, 202622.8623.5422.5422.5422.54-1.14%5,891,702
Jul 31, 202623.2023.2422.0822.8022.80-1.30%11,324,560
Jul 30, 202623.9024.3023.0023.1023.10-2.78%7,351,312
Jul 29, 202624.2424.9423.6023.7623.76-1.66%10,036,349
Jul 28, 202624.0625.9623.9624.1624.161.34%24,588,703
Jul 27, 202624.5824.7223.4623.8423.84-2.38%5,379,718