Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:VESTL)
Turkey
· Delayed Price · Currency is TRY 32.46
+0.30 (0.93%)
At close: Dec 5, 2025
IST:VESTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.16 | 32.50 | 32.02 | 32.32 | - | 0.50% | 3,017,577 |
| 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 |
| Oct 15, 2025 | 31.90 | 32.78 | 31.90 | 32.50 | 32.50 | 2.14% | 6,834,609 |
| Oct 14, 2025 | 32.62 | 32.70 | 31.42 | 31.82 | 31.82 | -1.85% | 6,057,365 |
| Oct 13, 2025 | 33.10 | 33.22 | 32.00 | 32.42 | 32.42 | -3.11% | 5,467,475 |
| Oct 10, 2025 | 33.66 | 34.04 | 33.04 | 33.46 | 33.46 | -0.18% | 6,335,131 |
| Oct 9, 2025 | 34.14 | 34.50 | 33.28 | 33.52 | 33.52 | -0.83% | 6,832,860 |
| Oct 8, 2025 | 34.52 | 34.74 | 33.62 | 33.80 | 33.80 | -2.09% | 7,468,426 |
| Oct 7, 2025 | 34.86 | 35.02 | 34.30 | 34.52 | 34.52 | -1.37% | 7,198,829 |
| Oct 6, 2025 | 35.58 | 35.60 | 34.46 | 35.00 | 35.00 | -1.19% | 7,597,169 |
| Oct 3, 2025 | 36.20 | 36.58 | 35.34 | 35.42 | 35.42 | -1.72% | 10,547,090 |
| Oct 2, 2025 | 36.68 | 37.24 | 35.54 | 36.04 | 36.04 | -1.74% | 22,812,300 |
| Oct 1, 2025 | 36.28 | 36.94 | 35.42 | 36.68 | 36.68 | 0.77% | 11,546,050 |
| Sep 30, 2025 | 36.68 | 36.68 | 35.50 | 36.40 | 36.40 | -0.27% | 12,632,040 |
| Sep 29, 2025 | 37.20 | 37.68 | 36.28 | 36.50 | 36.50 | -4.05% | 7,223,800 |
| Sep 26, 2025 | 38.90 | 38.96 | 37.72 | 38.04 | 38.04 | -1.81% | 4,705,452 |
| Sep 25, 2025 | 39.78 | 40.02 | 38.70 | 38.74 | 38.74 | -2.02% | 5,253,358 |
| Sep 24, 2025 | 39.34 | 40.00 | 38.66 | 39.54 | 39.54 | 0.71% | 6,624,350 |
| Sep 23, 2025 | 39.70 | 40.24 | 39.26 | 39.26 | 39.26 | -1.75% | 6,694,285 |
| Sep 22, 2025 | 39.90 | 40.30 | 39.66 | 39.96 | 39.96 | 1.68% | 6,495,660 |
| Sep 19, 2025 | 39.02 | 39.62 | 38.40 | 39.30 | 39.30 | 0.26% | 9,166,925 |
| Sep 18, 2025 | 39.90 | 40.40 | 38.80 | 39.20 | 39.20 | -1.51% | 7,080,283 |
| Sep 17, 2025 | 40.00 | 40.24 | 39.44 | 39.80 | 39.80 | -0.15% | 6,172,171 |
| Sep 16, 2025 | 39.20 | 39.86 | 38.66 | 39.86 | 39.86 | 2.21% | 6,766,759 |
| Sep 15, 2025 | 36.92 | 39.24 | 36.16 | 39.00 | 39.00 | 5.63% | 8,486,517 |
| Sep 12, 2025 | 36.68 | 37.28 | 36.08 | 36.92 | 36.92 | 0.71% | 4,472,826 |
| Sep 11, 2025 | 37.18 | 38.00 | 36.62 | 36.66 | 36.66 | -1.66% | 6,640,031 |
| Sep 10, 2025 | 37.32 | 37.50 | 36.58 | 37.28 | 37.28 | 0.87% | 4,481,428 |
| Sep 9, 2025 | 36.32 | 37.70 | 36.32 | 36.96 | 36.96 | 1.87% | 7,525,926 |
| Sep 8, 2025 | 37.12 | 37.30 | 36.28 | 36.28 | 36.28 | -4.17% | 6,066,345 |
| Sep 5, 2025 | 38.84 | 39.42 | 37.56 | 37.86 | 37.86 | -2.12% | 11,224,790 |
| Sep 4, 2025 | 38.82 | 39.20 | 38.48 | 38.68 | 38.68 | -0.36% | 8,913,032 |
| Sep 3, 2025 | 39.74 | 39.96 | 38.56 | 38.82 | 38.82 | -2.32% | 7,895,405 |
| Sep 2, 2025 | 41.72 | 41.96 | 38.66 | 39.74 | 39.74 | -4.56% | 12,791,100 |
| Sep 1, 2025 | 42.36 | 42.60 | 41.06 | 41.64 | 41.64 | -1.56% | 9,664,568 |
| Aug 29, 2025 | 43.10 | 46.00 | 42.10 | 42.30 | 42.30 | -1.81% | 32,241,960 |
| Aug 28, 2025 | 40.76 | 44.20 | 40.76 | 43.08 | 43.08 | 5.69% | 33,487,750 |
| Aug 27, 2025 | 40.80 | 41.20 | 40.30 | 40.76 | 40.76 | 0.20% | 8,368,311 |
| Aug 26, 2025 | 41.30 | 41.98 | 40.34 | 40.68 | 40.68 | -1.02% | 13,509,830 |
| Aug 25, 2025 | 40.50 | 41.10 | 39.92 | 41.10 | 41.10 | 2.75% | 11,342,830 |
| Aug 22, 2025 | 39.94 | 40.48 | 39.22 | 40.00 | 40.00 | 0.40% | 11,347,510 |
| Aug 21, 2025 | 39.16 | 40.56 | 39.08 | 39.84 | 39.84 | 2.42% | 8,959,629 |
| Aug 20, 2025 | 36.60 | 39.50 | 36.26 | 38.90 | 38.90 | 0.99% | 21,457,970 |
| Aug 19, 2025 | 39.40 | 40.22 | 38.30 | 38.52 | 38.52 | -1.98% | 9,186,699 |
| Aug 18, 2025 | 39.14 | 40.00 | 39.06 | 39.30 | 39.30 | 0.56% | 6,466,406 |
| Aug 15, 2025 | 37.60 | 39.42 | 37.32 | 39.08 | 39.08 | 2.95% | 10,193,150 |
| Aug 14, 2025 | 37.72 | 38.58 | 37.40 | 37.96 | 37.96 | 0.64% | 6,389,116 |
| Aug 13, 2025 | 37.86 | 38.08 | 37.56 | 37.72 | 37.72 | -0.32% | 3,804,074 |
| Aug 12, 2025 | 38.64 | 38.76 | 37.76 | 37.84 | 37.84 | -2.07% | 5,458,053 |
| Aug 11, 2025 | 38.74 | 39.04 | 38.40 | 38.64 | 38.64 | 0.16% | 4,917,214 |
| Aug 8, 2025 | 39.06 | 39.26 | 38.58 | 38.58 | 38.58 | -1.03% | 4,971,143 |
| Aug 7, 2025 | 39.50 | 39.98 | 38.98 | 38.98 | 38.98 | -0.92% | 7,865,093 |
| Aug 6, 2025 | 39.10 | 39.66 | 38.88 | 39.34 | 39.34 | 0.56% | 5,164,613 |
| Aug 5, 2025 | 39.60 | 39.62 | 39.04 | 39.12 | 39.12 | -0.76% | 4,447,932 |
| Aug 4, 2025 | 39.96 | 40.04 | 39.02 | 39.42 | 39.42 | -0.71% | 7,539,007 |
| Aug 1, 2025 | 38.00 | 39.78 | 37.80 | 39.70 | 39.70 | 4.20% | 10,179,180 |
| Jul 31, 2025 | 38.26 | 38.60 | 37.88 | 38.10 | 38.10 | -0.26% | 5,110,205 |
| Jul 30, 2025 | 37.76 | 39.10 | 37.50 | 38.20 | 38.20 | 1.06% | 7,026,938 |
| Jul 29, 2025 | 37.70 | 38.26 | 37.42 | 37.80 | 37.80 | -0.21% | 4,418,396 |
| Jul 28, 2025 | 38.50 | 38.56 | 37.52 | 37.88 | 37.88 | -1.30% | 4,984,766 |
| Jul 25, 2025 | 38.90 | 39.04 | 37.98 | 38.38 | 38.38 | -1.24% | 4,489,531 |
| Jul 24, 2025 | 38.66 | 39.48 | 38.48 | 38.86 | 38.86 | 0.67% | 5,431,681 |
| Jul 23, 2025 | 39.16 | 39.34 | 38.24 | 38.60 | 38.60 | -1.18% | 3,407,326 |
| Jul 22, 2025 | 38.00 | 40.20 | 37.82 | 39.06 | 39.06 | 2.84% | 10,521,470 |
| Jul 21, 2025 | 37.36 | 38.16 | 37.36 | 37.98 | 37.98 | 1.93% | 5,199,082 |
| Jul 18, 2025 | 36.66 | 37.78 | 36.44 | 37.26 | 37.26 | 1.36% | 5,461,910 |