Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:VESTL)
Turkey · Delayed Price · Currency is TRY 22.80
-0.30 (-1.30%)
Jul 31, 2026, 6:09 PM GMT+3
IST:VESTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 25.80 | 26.02 | 24.56 | 24.94 | 24.94 | -2.27% | 10,377,321 |
| Jul 1, 2026 | 25.70 | 26.56 | 24.42 | 25.52 | 25.52 | -1.01% | 15,526,898 |
| Jun 30, 2026 | 30.30 | 30.44 | 25.78 | 25.78 | 25.78 | -9.99% | 42,005,076 |
| Jun 29, 2026 | 28.00 | 28.64 | 27.20 | 28.64 | 28.64 | 9.98% | 8,156,976 |
| Jun 26, 2026 | 23.68 | 26.04 | 23.62 | 26.04 | 26.04 | 9.97% | 15,605,344 |
| Jun 25, 2026 | 24.06 | 24.32 | 23.52 | 23.68 | 23.68 | -1.66% | 5,240,132 |
| Jun 24, 2026 | 24.70 | 24.80 | 24.08 | 24.08 | 24.08 | -2.51% | 4,432,236 |
| Jun 23, 2026 | 25.02 | 25.84 | 24.54 | 24.70 | 24.70 | -2.14% | 6,781,568 |
| Jun 22, 2026 | 24.60 | 25.44 | 24.46 | 25.24 | 25.24 | 3.87% | 6,384,345 |
| Jun 19, 2026 | 25.30 | 25.30 | 24.30 | 24.30 | 24.30 | -4.71% | 6,001,111 |
| Jun 18, 2026 | 24.98 | 25.56 | 24.94 | 25.50 | 25.50 | 2.57% | 6,836,725 |
| Jun 17, 2026 | 25.02 | 25.12 | 24.50 | 24.86 | 24.86 | -0.48% | 5,031,352 |
| Jun 16, 2026 | 25.12 | 25.24 | 24.90 | 24.98 | 24.98 | -0.56% | 3,166,646 |
| Jun 15, 2026 | 25.24 | 25.26 | 24.90 | 25.12 | 25.12 | 2.70% | 4,454,594 |
| Jun 12, 2026 | 24.56 | 24.84 | 24.18 | 24.46 | 24.46 | 1.33% | 3,669,772 |
| Jun 11, 2026 | 24.46 | 24.64 | 23.98 | 24.14 | 24.14 | -1.31% | 3,848,480 |
| Jun 10, 2026 | 25.00 | 25.14 | 24.38 | 24.46 | 24.46 | -2.55% | 5,313,194 |
| Jun 9, 2026 | 25.60 | 25.66 | 24.94 | 25.10 | 25.10 | -1.57% | 4,124,099 |
| Jun 8, 2026 | 25.42 | 25.72 | 25.20 | 25.50 | 25.50 | -0.16% | 4,743,256 |
| Jun 5, 2026 | 26.08 | 26.24 | 25.50 | 25.54 | 25.54 | -1.92% | 3,357,381 |
| Jun 4, 2026 | 26.40 | 26.60 | 25.88 | 26.04 | 26.04 | -0.61% | 3,879,094 |
| Jun 3, 2026 | 26.94 | 26.96 | 26.20 | 26.20 | 26.20 | -2.75% | 5,580,174 |
| Jun 2, 2026 | 26.60 | 27.14 | 26.60 | 26.94 | 26.94 | 1.89% | 3,887,023 |
| Jun 1, 2026 | 26.36 | 27.00 | 26.36 | 26.44 | 26.44 | 0.30% | 4,017,010 |
| May 26, 2026 | 26.22 | 26.42 | 26.00 | 26.36 | 26.36 | 0.30% | 1,521,778 |
| May 25, 2026 | 26.20 | 26.80 | 26.00 | 26.28 | 26.28 | 0.31% | 5,277,366 |
| May 22, 2026 | 25.00 | 26.46 | 24.64 | 26.20 | 26.20 | 2.50% | 9,556,624 |
| May 21, 2026 | 26.92 | 27.12 | 25.56 | 25.56 | 25.56 | -5.33% | 5,399,982 |
| May 20, 2026 | 26.76 | 27.40 | 26.68 | 27.00 | 27.00 | -0.30% | 6,803,588 |
| May 18, 2026 | 27.80 | 27.92 | 26.98 | 27.08 | 27.08 | -3.29% | 7,775,501 |