Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:VESTL)
Turkey
· Delayed Price · Currency is TRY 27.70
-0.90 (-3.15%)
Mar 6, 2026, 5:35 PM GMT+3
IST:VESTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.64 | 28.86 | 27.76 | 27.80 | - | -2.80% | 2,579,942 |
| Mar 5, 2026 | 28.02 | 28.68 | 28.02 | 28.60 | 28.60 | 3.03% | 4,164,486 |
| Mar 4, 2026 | 28.14 | 28.46 | 26.76 | 27.76 | 27.76 | -1.49% | 18,585,360 |
| Mar 3, 2026 | 28.22 | 29.48 | 27.88 | 28.18 | 28.18 | -0.35% | 9,120,859 |
| Mar 2, 2026 | 27.92 | 29.04 | 27.82 | 28.28 | 28.28 | -6.30% | 7,816,340 |
| Feb 27, 2026 | 31.12 | 31.50 | 29.84 | 30.18 | 30.18 | -2.71% | 10,734,480 |
| Feb 26, 2026 | 30.60 | 32.64 | 30.52 | 31.02 | 31.02 | 0.06% | 16,526,430 |
| Feb 25, 2026 | 30.02 | 32.70 | 29.30 | 31.00 | 31.00 | 3.82% | 21,027,560 |
| Feb 24, 2026 | 30.32 | 30.80 | 29.86 | 29.86 | 29.86 | -2.10% | 3,789,225 |
| Feb 23, 2026 | 30.46 | 30.96 | 30.42 | 30.50 | 30.50 | 0.93% | 2,921,542 |
| Feb 20, 2026 | 30.02 | 30.40 | 29.66 | 30.22 | 30.22 | 0.67% | 3,734,289 |
| Feb 19, 2026 | 31.88 | 31.96 | 29.72 | 30.02 | 30.02 | -5.42% | 6,258,988 |
| Feb 18, 2026 | 33.34 | 33.60 | 31.74 | 31.74 | 31.74 | -4.11% | 6,292,605 |
| Feb 17, 2026 | 33.56 | 33.64 | 33.00 | 33.10 | 33.10 | -1.37% | 4,043,568 |
| Feb 16, 2026 | 32.88 | 33.68 | 32.88 | 33.56 | 33.56 | 3.26% | 5,218,290 |
| Feb 13, 2026 | 32.66 | 33.08 | 32.30 | 32.50 | 32.50 | -0.43% | 4,606,514 |
| Feb 12, 2026 | 31.64 | 32.72 | 31.64 | 32.64 | 32.64 | 3.16% | 5,752,297 |
| Feb 11, 2026 | 31.62 | 31.96 | 31.46 | 31.64 | 31.64 | -0.69% | 3,653,586 |
| Feb 10, 2026 | 32.08 | 32.44 | 31.70 | 31.86 | 31.86 | -0.69% | 2,978,041 |
| Feb 9, 2026 | 31.38 | 32.20 | 31.32 | 32.08 | 32.08 | 3.95% | 4,796,628 |
| Feb 6, 2026 | 31.36 | 31.48 | 30.60 | 30.86 | 30.86 | -1.41% | 5,035,513 |
| Feb 5, 2026 | 32.44 | 32.50 | 31.26 | 31.30 | 31.30 | -3.63% | 6,186,552 |
| Feb 4, 2026 | 32.30 | 33.54 | 32.02 | 32.48 | 32.48 | 1.06% | 8,598,827 |
| Feb 3, 2026 | 31.46 | 32.20 | 31.08 | 32.14 | 32.14 | 3.41% | 4,933,865 |
| Feb 2, 2026 | 31.20 | 31.46 | 30.12 | 31.08 | 31.08 | -1.02% | 5,001,805 |
| Jan 30, 2026 | 31.72 | 32.12 | 30.90 | 31.40 | 31.40 | -1.32% | 10,116,160 |
| Jan 29, 2026 | 31.68 | 32.20 | 31.50 | 31.82 | 31.82 | 0.63% | 8,803,308 |
| Jan 28, 2026 | 30.52 | 32.04 | 30.52 | 31.62 | 31.62 | 3.60% | 6,650,309 |
| Jan 27, 2026 | 30.96 | 31.00 | 30.36 | 30.52 | 30.52 | -1.42% | 5,018,040 |
| Jan 26, 2026 | 30.80 | 31.16 | 30.46 | 30.96 | 30.96 | 1.51% | 4,780,726 |
| Jan 23, 2026 | 30.04 | 30.60 | 29.96 | 30.50 | 30.50 | 1.87% | 4,176,993 |
| Jan 22, 2026 | 29.72 | 29.96 | 29.06 | 29.94 | 29.94 | 1.77% | 3,581,414 |
| Jan 21, 2026 | 29.66 | 29.78 | 29.28 | 29.42 | 29.42 | -0.81% | 3,282,133 |
| Jan 20, 2026 | 30.26 | 30.30 | 29.54 | 29.66 | 29.66 | -2.37% | 4,170,170 |
| Jan 19, 2026 | 30.36 | 30.82 | 30.28 | 30.38 | 30.38 | 0.60% | 4,604,016 |
| Jan 16, 2026 | 29.76 | 30.38 | 29.50 | 30.20 | 30.20 | 1.48% | 5,218,925 |
| Jan 15, 2026 | 29.04 | 29.86 | 29.04 | 29.76 | 29.76 | 1.57% | 6,405,695 |
| Jan 14, 2026 | 28.82 | 29.70 | 28.70 | 29.30 | 29.30 | 1.95% | 7,489,028 |
| Jan 13, 2026 | 29.00 | 29.10 | 28.56 | 28.74 | 28.74 | -0.55% | 3,981,538 |
| Jan 12, 2026 | 29.20 | 29.26 | 28.80 | 28.90 | 28.90 | -0.69% | 3,795,497 |
| Jan 9, 2026 | 29.18 | 29.38 | 28.80 | 29.10 | 29.10 | 0.41% | 3,440,710 |
| Jan 8, 2026 | 29.14 | 29.20 | 28.50 | 28.98 | 28.98 | -0.41% | 4,372,068 |
| Jan 7, 2026 | 30.18 | 30.20 | 29.10 | 29.10 | 29.10 | -3.00% | 4,700,064 |
| Jan 6, 2026 | 29.64 | 30.16 | 29.54 | 30.00 | 30.00 | 1.49% | 4,631,379 |
| Jan 5, 2026 | 29.60 | 29.68 | 29.30 | 29.56 | 29.56 | 0.48% | 3,756,815 |
| Jan 2, 2026 | 28.70 | 29.46 | 28.70 | 29.42 | 29.42 | 2.51% | 4,155,012 |
| Dec 31, 2025 | 28.82 | 29.18 | 28.68 | 28.70 | 28.70 | 0.21% | 4,877,943 |
| Dec 30, 2025 | 29.20 | 29.20 | 28.36 | 28.64 | 28.64 | -1.38% | 5,173,737 |
| Dec 29, 2025 | 29.70 | 29.78 | 29.00 | 29.04 | 29.04 | -2.02% | 4,193,638 |
| Dec 26, 2025 | 30.06 | 30.08 | 29.54 | 29.64 | 29.64 | -1.20% | 3,033,107 |
| Dec 25, 2025 | 30.16 | 30.52 | 29.96 | 30.00 | 30.00 | 0.20% | 4,381,962 |
| Dec 24, 2025 | 30.10 | 30.24 | 29.90 | 29.94 | 29.94 | -0.33% | 3,663,556 |
| Dec 23, 2025 | 30.16 | 30.42 | 29.90 | 30.04 | 30.04 | -0.86% | 4,827,708 |
| Dec 22, 2025 | 31.00 | 31.00 | 30.20 | 30.30 | 30.30 | -2.26% | 3,386,827 |
| Dec 19, 2025 | 30.80 | 31.00 | 30.24 | 31.00 | 31.00 | 0.45% | 5,037,634 |
| Dec 18, 2025 | 30.96 | 31.02 | 30.52 | 30.86 | 30.86 | 0.26% | 4,298,823 |
| Dec 17, 2025 | 30.78 | 31.40 | 30.64 | 30.78 | 30.78 | - | 5,177,244 |
| Dec 16, 2025 | 31.12 | 31.12 | 30.60 | 30.78 | 30.78 | -0.71% | 4,864,097 |
| Dec 15, 2025 | 32.90 | 33.02 | 30.68 | 31.00 | 31.00 | -5.02% | 16,049,350 |
| Dec 12, 2025 | 32.66 | 33.18 | 32.50 | 32.64 | 32.64 | 0.12% | 3,777,035 |
| Dec 11, 2025 | 32.50 | 32.80 | 32.46 | 32.60 | 32.60 | 0.49% | 3,509,231 |
| Dec 10, 2025 | 33.44 | 33.60 | 32.36 | 32.44 | 32.44 | -2.41% | 4,905,490 |
| Dec 9, 2025 | 33.14 | 33.58 | 32.82 | 33.24 | 33.24 | 0.36% | 4,820,966 |
| Dec 8, 2025 | 32.66 | 34.56 | 32.66 | 33.12 | 33.12 | 2.03% | 10,022,530 |
| Dec 5, 2025 | 32.16 | 32.50 | 32.02 | 32.46 | 32.46 | 0.93% | 3,330,957 |
| Dec 4, 2025 | 32.26 | 32.88 | 31.94 | 32.16 | 32.16 | -0.12% | 5,029,563 |
| Dec 3, 2025 | 32.50 | 32.84 | 32.12 | 32.20 | 32.20 | -0.92% | 4,406,244 |
| Dec 2, 2025 | 32.80 | 33.38 | 32.26 | 32.50 | 32.50 | -1.40% | 4,585,384 |
| Dec 1, 2025 | 32.16 | 33.22 | 31.94 | 32.96 | 32.96 | 2.68% | 5,575,129 |
| Nov 28, 2025 | 33.14 | 33.68 | 31.88 | 32.10 | 32.10 | -3.14% | 7,863,025 |
| Nov 27, 2025 | 33.50 | 33.84 | 32.90 | 33.14 | 33.14 | -0.48% | 8,438,477 |
| Nov 26, 2025 | 34.80 | 34.94 | 33.30 | 33.30 | 33.30 | -5.40% | 15,791,920 |
| Nov 25, 2025 | 34.94 | 36.32 | 33.74 | 35.20 | 35.20 | 3.77% | 48,874,170 |
| Nov 24, 2025 | 31.76 | 33.92 | 31.76 | 33.92 | 33.92 | 9.99% | 11,428,800 |
| Nov 21, 2025 | 30.70 | 30.86 | 30.32 | 30.84 | 30.84 | 0.46% | 3,455,866 |
| Nov 20, 2025 | 30.62 | 30.94 | 30.32 | 30.70 | 30.70 | 0.72% | 3,864,296 |
| Nov 19, 2025 | 30.44 | 30.74 | 30.24 | 30.48 | 30.48 | 0.59% | 5,218,941 |
| Nov 18, 2025 | 30.42 | 30.62 | 30.00 | 30.30 | 30.30 | -0.39% | 4,419,300 |
| Nov 17, 2025 | 30.10 | 30.74 | 30.06 | 30.42 | 30.42 | 1.81% | 5,622,498 |
| Nov 14, 2025 | 29.94 | 30.06 | 29.38 | 29.88 | 29.88 | -0.20% | 4,899,159 |
| Nov 13, 2025 | 30.10 | 30.42 | 29.84 | 29.94 | 29.94 | -0.40% | 6,848,013 |
| Nov 12, 2025 | 31.08 | 31.38 | 30.06 | 30.06 | 30.06 | -2.53% | 8,324,709 |
| Nov 11, 2025 | 32.02 | 32.60 | 30.42 | 30.84 | 30.84 | -5.57% | 12,169,550 |
| Nov 10, 2025 | 33.30 | 33.56 | 32.52 | 32.66 | 32.66 | -1.92% | 5,677,870 |
| Nov 7, 2025 | 34.14 | 34.14 | 32.82 | 33.30 | 33.30 | -2.63% | 6,141,564 |
| Nov 6, 2025 | 34.34 | 34.34 | 33.80 | 34.20 | 34.20 | - | 5,754,491 |
| Nov 5, 2025 | 33.92 | 34.38 | 33.56 | 34.20 | 34.20 | 0.83% | 8,027,931 |
| Nov 4, 2025 | 34.00 | 34.30 | 33.60 | 33.92 | 33.92 | -0.64% | 5,062,350 |
| Nov 3, 2025 | 33.56 | 34.80 | 33.56 | 34.14 | 34.14 | 2.46% | 8,739,139 |
| Oct 31, 2025 | 33.20 | 33.38 | 32.68 | 33.32 | 33.32 | 0.66% | 6,998,104 |
| Oct 30, 2025 | 33.10 | 33.70 | 33.08 | 33.10 | 33.10 | 0.12% | 5,870,238 |
| Oct 28, 2025 | 33.00 | 33.40 | 32.62 | 33.06 | 33.06 | -0.42% | 3,110,391 |
| Oct 27, 2025 | 33.36 | 33.62 | 32.72 | 33.20 | 33.20 | -0.30% | 4,662,086 |
| Oct 24, 2025 | 32.14 | 33.56 | 32.14 | 33.30 | 33.30 | 4.00% | 9,876,420 |
| Oct 23, 2025 | 32.00 | 32.60 | 31.78 | 32.02 | 32.02 | 0.13% | 6,686,541 |
| Oct 22, 2025 | 32.54 | 32.82 | 31.88 | 31.98 | 31.98 | -1.48% | 6,881,302 |
| Oct 21, 2025 | 32.46 | 32.80 | 32.00 | 32.46 | 32.46 | - | 5,155,710 |
| Oct 20, 2025 | 32.22 | 32.50 | 31.60 | 32.46 | 32.46 | 0.87% | 5,771,369 |
| Oct 17, 2025 | 32.20 | 32.70 | 31.00 | 32.18 | 32.18 | -0.06% | 6,881,599 |
| Oct 16, 2025 | 32.50 | 33.18 | 32.18 | 32.20 | 32.20 | -0.92% | 6,204,977 |