Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:VESTL)
Turkey
· Delayed Price · Currency is TRY 27.94
-0.90 (-3.12%)
Apr 28, 2026, 6:08 PM GMT+3
IST:VESTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.56 | 29.16 | 27.96 | 28.06 | - | -2.70% | 3,929,802 |
| Apr 27, 2026 | 28.86 | 29.46 | 28.68 | 28.84 | 28.84 | 0.35% | 5,373,950 |
| Apr 24, 2026 | 28.58 | 28.90 | 28.10 | 28.74 | 28.74 | 0.56% | 6,163,649 |
| Apr 22, 2026 | 29.46 | 29.56 | 28.28 | 28.58 | 28.58 | -2.79% | 6,013,285 |
| Apr 21, 2026 | 29.72 | 30.30 | 29.14 | 29.40 | 29.40 | -1.08% | 5,775,878 |
| Apr 20, 2026 | 29.76 | 30.14 | 29.46 | 29.72 | 29.72 | -1.20% | 5,720,049 |
| Apr 17, 2026 | 28.64 | 30.08 | 28.52 | 30.08 | 30.08 | 5.03% | 9,065,453 |
| Apr 16, 2026 | 29.00 | 29.16 | 28.50 | 28.64 | 28.64 | -0.07% | 4,906,873 |
| Apr 15, 2026 | 28.22 | 28.96 | 28.22 | 28.66 | 28.66 | 1.78% | 5,689,401 |
| Apr 14, 2026 | 28.10 | 28.38 | 27.90 | 28.16 | 28.16 | 1.08% | 5,211,845 |
| Apr 13, 2026 | 28.14 | 28.14 | 27.64 | 27.86 | 27.86 | -1.49% | 5,680,083 |
| Apr 10, 2026 | 27.78 | 28.48 | 27.62 | 28.28 | 28.28 | 2.76% | 10,678,620 |
| Apr 9, 2026 | 28.40 | 28.62 | 27.44 | 27.52 | 27.52 | -2.96% | 12,054,320 |
| Apr 8, 2026 | 28.96 | 29.20 | 28.32 | 28.36 | 28.36 | 1.29% | 8,222,862 |
| Apr 7, 2026 | 28.94 | 29.18 | 27.98 | 28.00 | 28.00 | -3.25% | 3,442,106 |
| Apr 6, 2026 | 29.08 | 29.48 | 28.80 | 28.94 | 28.94 | -0.48% | 4,066,386 |
| Apr 3, 2026 | 28.52 | 30.62 | 28.48 | 29.08 | 29.08 | 1.89% | 7,985,084 |
| Apr 2, 2026 | 28.10 | 28.56 | 28.04 | 28.54 | 28.54 | 0.07% | 3,644,771 |
| Apr 1, 2026 | 28.30 | 28.62 | 28.16 | 28.52 | 28.52 | 2.08% | 4,377,441 |
| Mar 31, 2026 | 28.50 | 29.22 | 27.78 | 27.94 | 27.94 | -2.38% | 8,132,447 |
| Mar 30, 2026 | 28.12 | 29.16 | 28.00 | 28.62 | 28.62 | 0.63% | 3,975,923 |
| Mar 27, 2026 | 28.00 | 28.46 | 27.60 | 28.44 | 28.44 | 1.57% | 2,299,600 |
| Mar 26, 2026 | 28.60 | 28.72 | 28.00 | 28.00 | 28.00 | -2.51% | 2,460,221 |
| Mar 25, 2026 | 29.34 | 29.44 | 28.58 | 28.72 | 28.72 | -1.17% | 2,543,019 |
| Mar 24, 2026 | 29.70 | 29.90 | 28.98 | 29.06 | 29.06 | -2.81% | 2,398,576 |
| Mar 23, 2026 | 28.36 | 29.92 | 27.56 | 29.90 | 29.90 | 3.03% | 8,224,650 |
| Mar 19, 2026 | 28.64 | 29.20 | 28.52 | 29.02 | 29.02 | 0.55% | 1,022,223 |
| Mar 18, 2026 | 28.72 | 30.80 | 28.38 | 28.86 | 28.86 | 0.56% | 3,625,595 |
| Mar 17, 2026 | 28.40 | 28.94 | 28.38 | 28.70 | 28.70 | 1.06% | 2,514,863 |
| Mar 16, 2026 | 28.32 | 28.66 | 28.02 | 28.40 | 28.40 | 0.42% | 3,512,343 |
| Mar 13, 2026 | 28.60 | 28.60 | 27.80 | 28.28 | 28.28 | -1.94% | 4,206,350 |
| Mar 12, 2026 | 27.34 | 29.36 | 27.24 | 28.84 | 28.84 | 2.63% | 6,966,933 |
| Mar 11, 2026 | 28.46 | 28.68 | 27.92 | 28.10 | 28.10 | -1.68% | 2,759,501 |
| Mar 10, 2026 | 28.08 | 28.74 | 28.04 | 28.58 | 28.58 | 3.55% | 3,240,947 |
| Mar 9, 2026 | 27.70 | 27.76 | 26.86 | 27.60 | 27.60 | -1.36% | 2,828,719 |
| Mar 6, 2026 | 28.64 | 28.86 | 27.66 | 27.98 | 27.98 | -2.17% | 3,860,239 |
| 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 |