Skip to main content
Vestel Beyaz Esya Sanayi ve Ticaret A.S. (IST:VESBE)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.22
+0.04 (0.56%)
Apr 29, 2026, 11:04 AM GMT+3

IST:VESBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.457.457.187.187.18-3.62%7,575,627
Apr 27, 20267.407.557.407.457.450.68%5,989,076
Apr 24, 20267.327.427.257.407.401.09%4,062,388
Apr 22, 20267.477.537.327.327.32-1.88%5,796,554
Apr 21, 20267.557.627.447.467.46-0.93%4,800,486
Apr 20, 20267.647.647.457.537.53-1.70%5,654,932
Apr 17, 20267.317.687.287.667.665.22%9,619,918
Apr 16, 20267.307.427.277.287.28-0.27%5,480,068
Apr 15, 20267.197.357.187.307.301.67%6,515,099
Apr 14, 20267.157.227.127.187.180.98%6,090,626
Apr 13, 20267.107.157.047.117.11-0.84%4,752,757
Apr 10, 20267.057.197.047.177.172.28%8,734,775
Apr 9, 20267.107.117.007.017.01-0.85%7,489,744
Apr 8, 20267.067.157.047.077.072.76%9,296,789
Apr 7, 20267.057.106.876.886.88-2.41%8,417,569
Apr 6, 20267.047.127.027.057.050.14%6,443,895
Apr 3, 20266.997.276.957.047.040.72%16,379,960
Apr 2, 20267.017.026.956.996.99-0.99%8,332,210
Apr 1, 20267.027.097.017.067.061.44%4,717,375
Mar 31, 20266.977.016.926.966.96-5,870,235
Mar 30, 20267.027.026.926.966.96-0.43%4,118,943
Mar 27, 20267.077.116.916.996.99-0.85%5,098,181
Mar 26, 20267.107.127.047.057.05-0.14%2,623,417
Mar 25, 20267.137.217.047.067.06-0.56%3,782,095
Mar 24, 20267.227.227.097.107.10-1.53%3,390,597
Mar 23, 20267.137.246.927.217.211.26%11,164,680
Mar 19, 20267.317.347.127.127.12-2.60%4,335,971
Mar 18, 20267.367.527.297.317.31-0.14%4,391,698
Mar 17, 20267.307.357.277.327.320.69%4,133,984
Mar 16, 20267.287.347.227.277.27-3,970,699
Mar 13, 20267.387.387.187.277.27-0.82%4,657,297
Mar 12, 20267.207.477.207.337.330.41%8,333,654
Mar 11, 20267.457.467.277.307.30-1.62%3,779,093
Mar 10, 20267.247.427.247.427.423.63%6,720,292
Mar 9, 20267.267.267.017.167.16-1.65%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