Skip to main content
Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.16
-0.12 (-1.65%)
Mar 9, 2026, 6:09 PM GMT+3

IST:VESBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.267.267.017.16--1.65%7,361,561
Mar 6, 20267.447.487.207.287.28-2.41%5,777,920
Mar 5, 20267.357.497.357.467.462.19%4,653,569
Mar 4, 20267.387.387.247.307.30-0.41%8,170,372
Mar 3, 20267.427.527.317.337.33-1.08%8,364,189
Mar 2, 20267.407.677.267.417.41-7.95%19,140,500
Feb 27, 20268.198.317.958.058.05-1.71%11,920,830
Feb 26, 20268.168.498.158.198.190.37%18,006,230
Feb 25, 20268.138.917.968.168.160.62%35,547,880
Feb 24, 20268.198.198.068.118.11-0.98%5,163,138
Feb 23, 20268.188.358.178.198.190.74%5,728,052
Feb 20, 20268.128.198.078.138.130.37%5,845,816
Feb 19, 20268.588.588.028.108.10-4.26%8,780,805
Feb 18, 20268.788.828.458.468.46-3.42%11,491,510
Feb 17, 20268.838.898.718.768.76-0.68%8,168,657
Feb 16, 20268.658.898.658.828.822.68%12,580,440
Feb 13, 20268.678.718.508.598.59-0.46%10,853,770
Feb 12, 20268.418.658.418.638.632.74%9,934,709
Feb 11, 20268.478.538.398.408.40-0.71%6,562,705
Feb 10, 20268.478.548.408.468.46-8,079,554
Feb 9, 20268.228.478.228.468.463.42%9,332,294
Feb 6, 20268.308.328.048.188.18-1.45%9,240,972
Feb 5, 20268.428.438.248.308.30-1.19%9,907,518
Feb 4, 20268.328.608.328.408.401.33%14,329,370
Feb 3, 20268.188.358.188.298.291.59%8,558,596
Feb 2, 20268.248.247.998.168.16-0.97%7,806,137
Jan 30, 20268.408.438.148.248.24-1.67%10,827,180
Jan 29, 20268.318.418.248.388.381.33%11,729,920
Jan 28, 20268.158.368.158.278.271.47%12,275,910
Jan 27, 20268.328.428.148.158.15-2.04%9,632,830
Jan 26, 20268.208.358.198.328.321.46%8,903,532
Jan 23, 20268.058.228.058.208.201.99%7,243,708
Jan 22, 20268.008.097.988.048.041.01%7,009,179
Jan 21, 20268.038.077.967.967.96-0.87%5,748,550
Jan 20, 20268.238.258.008.038.03-2.43%7,020,530
Jan 19, 20268.188.338.158.238.230.73%10,634,710
Jan 16, 20267.958.267.868.178.172.90%14,946,297
Jan 15, 20267.827.967.797.947.941.66%8,707,477
Jan 14, 20267.897.977.807.817.81-0.64%10,281,370
Jan 13, 20267.907.917.827.867.86-5,238,356
Jan 12, 20267.847.937.837.867.860.51%5,162,389
Jan 9, 20267.907.917.797.827.82-0.51%4,625,040
Jan 8, 20267.897.907.757.867.86-0.38%6,610,111
Jan 7, 20268.058.077.877.897.89-1.74%5,079,435
Jan 6, 20267.988.067.958.038.030.75%6,111,149
Jan 5, 20267.998.017.917.977.970.13%4,797,042
Jan 2, 20267.817.977.817.967.962.05%4,050,643
Dec 31, 20257.847.887.807.807.800.52%3,273,014
Dec 30, 20257.807.827.627.767.76-0.26%4,268,199
Dec 29, 20257.907.917.777.787.78-1.52%4,616,433
Dec 26, 20257.957.967.877.907.90-0.25%3,776,530
Dec 25, 20258.008.047.927.927.920.13%3,580,304
Dec 24, 20257.917.977.897.917.910.25%5,020,963
Dec 23, 20258.118.147.897.897.89-2.59%7,814,037
Dec 22, 20258.298.308.088.108.10-2.29%5,619,967
Dec 19, 20258.158.298.108.298.291.47%6,217,013
Dec 18, 20258.238.258.158.178.17-0.37%4,721,013
Dec 17, 20258.268.298.208.208.20-0.36%5,411,106
Dec 16, 20258.338.348.218.238.23-1.08%5,672,647
Dec 15, 20258.488.538.248.328.32-1.77%11,246,330
Dec 12, 20258.438.548.418.478.470.59%4,885,177
Dec 11, 20258.398.468.388.428.420.84%3,907,441
Dec 10, 20258.488.528.358.358.35-1.42%5,822,594
Dec 9, 20258.518.538.428.478.47-0.35%5,027,220
Dec 8, 20258.448.728.448.508.500.83%10,508,130
Dec 5, 20258.408.498.358.438.430.48%4,263,820
Dec 4, 20258.488.548.388.398.39-0.59%3,309,726
Dec 3, 20258.548.588.438.448.44-1.06%4,272,936
Dec 2, 20258.558.648.468.538.53-0.23%4,164,921
Dec 1, 20258.498.628.378.558.551.79%7,668,574
Nov 28, 20258.358.468.348.408.400.24%4,844,341
Nov 27, 20258.468.468.368.388.38-0.24%5,948,000
Nov 26, 20258.508.528.408.408.40-1.98%10,530,330
Nov 25, 20258.778.968.508.578.57-2.06%39,703,890
Nov 24, 20258.459.028.358.758.755.29%64,268,855
Nov 21, 20258.368.378.268.318.31-0.48%4,204,534
Nov 20, 20258.418.508.328.358.35-5,264,394
Nov 19, 20258.368.458.348.358.350.12%5,473,841
Nov 18, 20258.388.448.328.348.34-0.48%5,512,320
Nov 17, 20258.338.458.288.388.381.82%6,531,306
Nov 14, 20258.308.348.198.238.23-0.96%7,675,349
Nov 13, 20258.368.408.298.318.31-0.36%6,888,886
Nov 12, 20258.488.578.328.348.34-1.07%10,464,930
Nov 11, 20258.698.708.268.438.43-3.10%14,665,720
Nov 10, 20258.898.918.698.708.70-1.47%8,749,339
Nov 7, 20259.109.128.788.838.83-2.75%7,801,320
Nov 6, 20259.039.208.969.089.081.11%10,787,800
Nov 5, 20259.029.058.848.988.980.22%12,677,050
Nov 4, 20259.039.108.888.968.96-0.78%9,897,348
Nov 3, 20258.859.208.859.039.032.73%17,455,840
Oct 31, 20258.658.828.598.798.791.62%14,367,400
Oct 30, 20258.538.818.538.658.651.76%16,047,920
Oct 28, 20258.558.588.448.508.50-0.47%4,850,178
Oct 27, 20258.718.818.498.548.54-1.84%21,518,890
Oct 24, 20258.458.798.438.708.703.57%37,596,880
Oct 23, 20258.448.598.388.408.40-0.12%20,395,830
Oct 22, 20258.648.648.398.418.41-1.06%14,630,120
Oct 21, 20258.688.748.478.508.50-1.62%22,537,670
Oct 20, 20258.818.918.548.648.64-1.93%26,426,810
Oct 17, 20258.928.938.688.818.81-0.68%17,028,210