Skip to main content
Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.43
+0.04 (0.48%)
At close: Dec 5, 2025

IST:VESBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20259.029.168.858.878.87-1.00%14,608,530
Oct 15, 20259.079.248.968.968.96-0.99%23,930,330
Oct 14, 20259.339.429.059.059.05-3.00%5,553,237
Oct 13, 20259.709.709.339.339.33-4.31%10,796,730
Oct 10, 202510.0110.129.679.759.75-2.50%14,753,630
Oct 9, 202510.3310.409.9410.0010.00-2.72%9,617,109
Oct 8, 202510.6510.7210.2310.2810.28-3.47%7,838,638
Oct 7, 202510.7910.8310.6010.6510.65-0.93%6,729,716
Oct 6, 202511.0411.1510.6610.7510.75-2.36%4,134,301
Oct 3, 202511.2411.2810.9311.0111.01-1.61%4,415,475
Oct 2, 202511.4711.7811.1411.1911.19-1.93%5,033,868
Oct 1, 202511.2311.4310.9111.4111.411.51%3,964,428
Sep 30, 202511.1811.2411.0711.2411.240.90%2,867,520
Sep 29, 202511.2911.3011.0811.1411.14-1.50%2,919,094
Sep 26, 202511.6011.6911.3011.3111.31-2.50%4,537,976
Sep 25, 202511.7412.0511.5811.6011.60-0.85%5,754,544
Sep 24, 202511.6411.8511.5111.7011.700.52%6,894,389
Sep 23, 202511.7111.8311.5311.6411.64-0.60%7,008,368
Sep 22, 202511.8011.9411.6011.7111.711.30%5,370,926
Sep 19, 202511.4811.6711.3411.5611.560.70%6,403,645
Sep 18, 202511.7511.9711.4711.4811.48-1.96%6,002,203
Sep 17, 202511.7712.0411.6811.7111.710.09%6,509,103
Sep 16, 202511.6111.7811.4511.7011.700.86%7,185,582
Sep 15, 202510.8111.6110.6711.6011.607.41%9,834,892
Sep 12, 202510.8710.9910.6110.8010.80-0.64%5,655,497
Sep 11, 202511.2011.3910.8510.8710.87-2.95%6,891,765
Sep 10, 202511.4211.4911.1211.2011.20-1.41%6,045,193
Sep 9, 202511.6211.7011.3311.3611.36-1.30%9,270,784
Sep 8, 202511.9111.9111.5111.5111.51-4.00%5,412,800
Sep 5, 202512.5112.9311.9911.9911.99-3.62%9,207,767
Sep 4, 202512.5012.7012.3612.4412.44-0.48%6,497,480
Sep 3, 202512.8012.9012.3112.5012.50-1.96%8,753,704
Sep 2, 202513.0013.4012.3112.7512.75-1.92%20,280,880
Sep 1, 202513.4513.9412.9713.0013.00-3.13%20,066,160
Aug 29, 202513.7114.5013.1113.4213.420.83%76,326,710
Aug 28, 202512.1113.3112.1113.3113.3110.00%16,511,570
Aug 27, 202511.6512.2411.6012.1012.103.86%20,378,920
Aug 26, 202511.3011.7711.1011.6511.653.10%19,180,570
Aug 25, 202510.7911.3810.7911.3011.305.02%14,908,070
Aug 22, 202510.7110.7710.5610.7610.760.47%7,199,856
Aug 21, 202510.4010.7710.4010.7110.712.98%11,263,130
Aug 20, 202510.3510.409.9910.4010.400.29%13,176,170
Aug 19, 202510.5210.6410.2810.3710.37-1.43%10,138,300
Aug 18, 202510.5110.6410.4810.5210.520.48%6,445,647
Aug 15, 202510.2610.5410.2510.4710.472.15%8,971,432
Aug 14, 202510.3210.4810.1010.2510.25-1.06%4,508,944
Aug 13, 202510.3810.4510.3010.3610.36-0.38%3,671,385
Aug 12, 202510.5410.5810.3910.4010.40-1.33%5,149,622
Aug 11, 202510.5010.6310.3810.5410.54-1.86%9,870,638
Aug 8, 202510.8110.8710.7010.7410.74-0.56%4,278,556
Aug 7, 202510.8411.0710.8010.8010.80-6,794,149
Aug 6, 202510.6810.8610.6310.8010.801.12%7,752,824
Aug 5, 202510.7010.7710.6610.6810.680.19%4,329,048
Aug 4, 202510.8110.8210.5910.6610.660.28%7,071,752
Aug 1, 202510.4410.7510.4310.6310.631.92%9,363,593
Jul 31, 202510.4010.4910.3710.4310.430.48%3,983,556
Jul 30, 202510.3210.5210.3010.3810.380.58%4,501,273
Jul 29, 202510.3810.4610.2610.3210.32-3,702,940
Jul 28, 202510.5710.6010.3110.3210.32-2.27%4,623,565
Jul 25, 202510.8010.8410.4410.5610.56-1.77%5,034,020
Jul 24, 202510.5610.9210.5110.7510.752.38%7,353,016
Jul 23, 202510.7010.7510.5010.5010.46-1.13%4,440,846
Jul 22, 202510.6710.9210.5610.6210.58-0.38%12,232,380
Jul 21, 202510.6010.6910.5010.6610.621.33%10,907,900
Jul 18, 202510.3610.5510.2910.5210.481.64%5,394,747