VESBE
VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. (VESBE)
3.930
₺
-0.090 (%-2.24)
VESBE: VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 11.3722
CLOSE 11.3193
Low
LOW 7.62
High
HIGH 17.2277
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 16.8791 | 16.9986 | 16.8493 | 16.9488 |
| 01/02/2025 | 16.9986 | 17.0683 | 16.8094 | 16.919 |
| 01/05/2025 | 16.9787 | 17.2277 | 16.9488 | 17.0484 |
| 01/06/2025 | 17.0982 | 17.1281 | 16.8791 | 16.909 |
| 01/07/2025 | 16.9289 | 17.0285 | 16.68 | 16.6999 |
| 01/08/2025 | 16.7796 | 16.8592 | 16.5903 | 16.7298 |
| 01/09/2025 | 16.7397 | 16.909 | 16.6302 | 16.67 |
| 01/12/2025 | 16.68 | 16.7397 | 15.8933 | 16.1422 |
| 01/13/2025 | 16.1721 | 16.3115 | 15.6344 | 15.7041 |
| 01/14/2025 | 15.7837 | 15.8136 | 14.997 | 15.6842 |
| 01/15/2025 | 15.7738 | 15.8734 | 15.3754 | 15.6144 |
| 01/16/2025 | 15.6344 | 15.7738 | 15.5547 | 15.714 |
| 01/19/2025 | 15.7339 | 15.8335 | 15.6045 | 15.6742 |
| 01/20/2025 | 15.6344 | 15.6941 | 15.5049 | 15.6344 |
| 01/21/2025 | 15.6742 | 15.8236 | 15.4352 | 15.7339 |
| 01/22/2025 | 15.8236 | 15.8734 | 15.1165 | 15.6443 |
| 01/23/2025 | 15.6443 | 15.714 | 15.5049 | 15.6344 |
| 01/26/2025 | 15.6344 | 15.6941 | 14.9373 | 15.2559 |
| 01/27/2025 | 15.2659 | 15.3954 | 15.2261 | 15.3257 |
| 01/28/2025 | 15.3257 | 15.4053 | 15.0966 | 15.0966 |
| 01/29/2025 | 15.1165 | 15.2559 | 15.0568 | 15.1663 |
| 01/30/2025 | 15.2261 | 15.3057 | 15.0468 | 15.1066 |
| 02/02/2025 | 15.1066 | 15.1265 | 14.6385 | 15.007 |
| 02/03/2025 | 15.0269 | 15.1066 | 14.778 | 14.8078 |
| 02/04/2025 | 14.8078 | 14.8576 | 14.519 | 14.6087 |
| 02/05/2025 | 14.6385 | 14.758 | 14.4394 | 14.5888 |
| 02/06/2025 | 14.5888 | 14.758 | 14.5489 | 14.6983 |
| 02/09/2025 | 14.7282 | 14.9174 | 14.6684 | 14.7082 |
| 02/10/2025 | 14.7082 | 14.7879 | 14.4394 | 14.7481 |
| 02/11/2025 | 14.7481 | 14.8078 | 14.5489 | 14.5788 |
| 02/12/2025 | 14.5888 | 14.6983 | 14.5589 | 14.5788 |
| 02/13/2025 | 14.6684 | 14.9174 | 14.4991 | 14.5888 |
| 02/16/2025 | 14.6286 | 14.758 | 14.539 | 14.539 |
| 02/17/2025 | 14.539 | 14.539 | 14.3298 | 14.4294 |
| 02/18/2025 | 14.4294 | 14.4493 | 14.051 | 14.051 |
| 02/19/2025 | 14.051 | 14.1506 | 14.0211 | 14.1008 |
| 02/20/2025 | 14.1406 | 14.2402 | 13.6826 | 13.8419 |
| 02/23/2025 | 14.1406 | 14.3199 | 13.9415 | 14.0709 |
| 02/24/2025 | 14.0709 | 14.1108 | 13.7423 | 13.7423 |
| 02/25/2025 | 13.7622 | 13.8718 | 13.5332 | 13.8419 |
| 02/26/2025 | 13.822 | 14.0112 | 13.7622 | 13.9216 |
| 02/27/2025 | 13.9116 | 14.0211 | 13.7921 | 13.8718 |
| 03/02/2025 | 13.573 | 13.8419 | 13.573 | 13.7124 |
| 03/03/2025 | 13.7124 | 14.1108 | 13.6328 | 13.7622 |
| 03/04/2025 | 13.7921 | 14.1008 | 13.7921 | 14.0908 |
| 03/05/2025 | 14.1406 | 14.6684 | 14.1307 | 14.6585 |
| 03/06/2025 | 14.6585 | 15.3754 | 14.529 | 15.3257 |
| 03/09/2025 | 15.3356 | 15.6941 | 15.3257 | 15.4153 |
| 03/10/2025 | 14.9472 | 15.3057 | 14.9174 | 14.997 |
| 03/11/2025 | 15.0269 | 15.1066 | 14.7481 | 14.8377 |
| 03/12/2025 | 14.8576 | 15.2958 | 14.8576 | 15.2161 |
| 03/13/2025 | 15.3356 | 15.4352 | 15.1066 | 15.1365 |
| 03/16/2025 | 15.1464 | 15.3456 | 15.0767 | 15.1365 |
| 03/17/2025 | 15.1365 | 15.1564 | 14.8875 | 15.0369 |
| 03/18/2025 | 13.7821 | 14.4892 | 13.6626 | 13.8917 |
| 03/19/2025 | 13.8618 | 14.3498 | 13.7025 | 13.9614 |
| 03/20/2025 | 13.9614 | 13.9614 | 12.8262 | 12.9257 |
| 03/23/2025 | 12.9058 | 13.2544 | 12.0494 | 12.5672 |
| 03/24/2025 | 12.6967 | 13.0552 | 12.6071 | 12.9954 |
| 03/25/2025 | 12.8959 | 13.0154 | 12.6469 | 12.7067 |
| 03/26/2025 | 12.8062 | 13.0154 | 12.7266 | 12.7365 |
| 03/27/2025 | 12.7664 | 12.9556 | 12.4975 | 12.9257 |
| 04/01/2025 | 12.9357 | 12.9855 | 12.627 | 12.6469 |
| 04/02/2025 | 12.6668 | 12.9158 | 12.6668 | 12.7266 |
| 04/03/2025 | 12.7266 | 12.7764 | 12.2884 | 12.4079 |
| 04/06/2025 | 12.2486 | 12.5274 | 11.9498 | 12.5274 |
| 04/07/2025 | 12.6071 | 13.7423 | 12.6071 | 13.3639 |
| 04/08/2025 | 13.3639 | 13.3739 | 13.0253 | 13.0253 |
| 04/09/2025 | 13.3041 | 13.3739 | 13.0552 | 13.0552 |
| 04/10/2025 | 13.0452 | 13.1548 | 12.9656 | 12.9656 |
| 04/13/2025 | 13.0253 | 13.2444 | 13.0154 | 13.0552 |
| 04/14/2025 | 13.1349 | 13.2046 | 12.9257 | 12.9755 |
| 04/15/2025 | 12.9755 | 12.9954 | 12.6469 | 12.7266 |
| 04/16/2025 | 12.5672 | 12.8262 | 12.4876 | 12.6967 |
| 04/17/2025 | 12.6967 | 12.7465 | 12.2486 | 12.3382 |
| 04/20/2025 | 12.4677 | 12.4677 | 12.149 | 12.3183 |
| 04/21/2025 | 12.3482 | 12.4477 | 11.7307 | 11.92 |
| 04/23/2025 | 11.92 | 12.139 | 11.8303 | 12.0494 |
| 04/24/2025 | 12.149 | 12.2287 | 11.8502 | 12.1191 |
| 04/27/2025 | 12.1291 | 12.2287 | 11.7108 | 11.8602 |
| 04/28/2025 | 11.8602 | 11.9598 | 11.5515 | 11.7307 |
| 04/29/2025 | 11.7307 | 11.8204 | 11.5714 | 11.5714 |
| 05/01/2025 | 11.5515 | 11.7507 | 11.4619 | 11.7108 |
| 05/04/2025 | 11.7108 | 12.0992 | 11.6909 | 11.9 |
| 05/05/2025 | 11.9 | 11.9697 | 11.681 | 11.7009 |
| 05/06/2025 | 11.7009 | 11.7507 | 11.2727 | 11.3025 |
| 05/07/2025 | 11.3523 | 11.4918 | 10.9739 | 11.422 |
| 05/08/2025 | 11.4918 | 11.4918 | 11.3822 | 11.4519 |
| 05/11/2025 | 11.5714 | 11.8502 | 11.5714 | 11.8104 |
| 05/12/2025 | 11.7905 | 11.9399 | 11.5913 | 11.8403 |
| 05/13/2025 | 11.8403 | 11.9399 | 11.7407 | 11.7706 |
| 05/14/2025 | 11.8104 | 11.9 | 11.4718 | 11.4718 |
| 05/15/2025 | 11.4718 | 11.7905 | 11.4519 | 11.6013 |
| 05/19/2025 | 11.6013 | 11.7407 | 11.4021 | 11.4021 |
| 05/20/2025 | 11.3324 | 11.3324 | 10.7548 | 10.8146 |
| 05/21/2025 | 10.8146 | 10.9341 | 10.6752 | 10.6851 |
| 05/22/2025 | 10.6951 | 10.7349 | 10.1673 | 10.1673 |
| 05/25/2025 | 10.2271 | 10.4561 | 9.769 | 9.769 |
| 05/26/2025 | 9.7889 | 9.8088 | 9.53 | 9.5599 |
| 05/27/2025 | 9.5798 | 9.7491 | 9.4902 | 9.5101 |
| 05/28/2025 | 9.5499 | 9.6097 | 9.3707 | 9.3707 |
| 05/29/2025 | 9.4005 | 9.4105 | 8.6935 | 8.6935 |
| 06/01/2025 | 8.7134 | 9.052 | 8.6138 | 8.7831 |
| 06/02/2025 | 8.9425 | 9.53 | 8.8927 | 9.0719 |
| 06/03/2025 | 9.0918 | 9.3408 | 9.0022 | 9.3109 |
| 06/04/2025 | 9.2512 | 9.281 | 9.1516 | 9.281 |
| 06/09/2025 | 9.3408 | 9.4204 | 9.2711 | 9.3707 |
| 06/10/2025 | 9.4005 | 9.4902 | 9.3109 | 9.3507 |
| 06/11/2025 | 9.301 | 9.3109 | 9.052 | 9.0819 |
| 06/12/2025 | 8.8528 | 8.8827 | 8.5242 | 8.823 |
| 06/15/2025 | 8.823 | 9.0819 | 8.7632 | 8.9823 |
| 06/16/2025 | 9.0122 | 9.1217 | 8.9126 | 8.9126 |
| 06/17/2025 | 8.9126 | 8.9624 | 8.7632 | 8.7831 |
| 06/18/2025 | 8.7831 | 8.9126 | 8.7433 | 8.813 |
| 06/19/2025 | 8.823 | 9.1815 | 8.823 | 9.062 |
| 06/22/2025 | 9.062 | 9.062 | 8.823 | 8.8727 |
| 06/23/2025 | 9.0719 | 9.301 | 9.0719 | 9.301 |
| 06/24/2025 | 9.301 | 9.4105 | 9.1018 | 9.1217 |
| 06/25/2025 | 9.1615 | 9.281 | 9.0819 | 9.1317 |
| 06/26/2025 | 9.1615 | 9.2113 | 8.9524 | 9.0719 |
| 06/29/2025 | 9.0719 | 9.4404 | 9.0221 | 9.3707 |
| 06/30/2025 | 9.3806 | 9.769 | 9.291 | 9.7092 |
| 07/01/2025 | 9.7192 | 10.1673 | 9.7092 | 9.9781 |
| 07/02/2025 | 10.1275 | 10.1972 | 10.0279 | 10.1474 |
| 07/03/2025 | 10.1574 | 10.237 | 9.998 | 10.1673 |
| 07/06/2025 | 10.0279 | 10.0279 | 9.8188 | 9.8785 |
| 07/07/2025 | 9.8785 | 9.9482 | 9.6794 | 9.7292 |
| 07/08/2025 | 9.7391 | 10.0279 | 9.7092 | 9.998 |
| 07/09/2025 | 10.0578 | 10.2271 | 10.0578 | 10.0876 |
| 07/10/2025 | 10.1374 | 10.5258 | 9.9283 | 10.3764 |
| 07/13/2025 | 10.3764 | 10.4461 | 10.0876 | 10.1175 |
| 07/15/2025 | 10.1175 | 10.2569 | 9.8487 | 10.0179 |
| 07/16/2025 | 10.0677 | 10.4163 | 10.0677 | 10.3067 |
| 07/17/2025 | 10.3167 | 10.5059 | 10.247 | 10.476 |
| 07/20/2025 | 10.5557 | 10.6453 | 10.4561 | 10.6154 |
| 07/21/2025 | 10.6254 | 10.8743 | 10.5159 | 10.5756 |
| 07/22/2025 | 10.6553 | 10.7051 | 10.4561 | 10.4561 |
| 07/23/2025 | 10.56 | 10.92 | 10.51 | 10.75 |
| 07/24/2025 | 10.8 | 10.84 | 10.44 | 10.56 |
| 07/27/2025 | 10.57 | 10.6 | 10.31 | 10.32 |
| 07/28/2025 | 10.38 | 10.46 | 10.26 | 10.32 |
| 07/29/2025 | 10.32 | 10.52 | 10.3 | 10.38 |
| 07/30/2025 | 10.4 | 10.49 | 10.37 | 10.43 |
| 07/31/2025 | 10.44 | 10.75 | 10.43 | 10.63 |
| 08/03/2025 | 10.81 | 10.82 | 10.59 | 10.66 |
| 08/04/2025 | 10.7 | 10.77 | 10.66 | 10.68 |
| 08/05/2025 | 10.68 | 10.86 | 10.63 | 10.8 |
| 08/06/2025 | 10.84 | 11.07 | 10.8 | 10.8 |
| 08/07/2025 | 10.81 | 10.87 | 10.7 | 10.74 |
| 08/10/2025 | 10.5 | 10.63 | 10.38 | 10.54 |
| 08/11/2025 | 10.54 | 10.58 | 10.39 | 10.4 |
| 08/12/2025 | 10.38 | 10.45 | 10.3 | 10.36 |
| 08/13/2025 | 10.32 | 10.48 | 10.1 | 10.25 |
| 08/14/2025 | 10.26 | 10.54 | 10.25 | 10.47 |
| 08/17/2025 | 10.51 | 10.64 | 10.48 | 10.52 |
| 08/18/2025 | 10.52 | 10.64 | 10.28 | 10.37 |
| 08/19/2025 | 10.35 | 10.4 | 9.99 | 10.4 |
| 08/20/2025 | 10.4 | 10.77 | 10.4 | 10.71 |
| 08/21/2025 | 10.71 | 10.77 | 10.56 | 10.76 |
| 08/24/2025 | 10.79 | 11.38 | 10.79 | 11.3 |
| 08/25/2025 | 11.3 | 11.77 | 11.1 | 11.65 |
| 08/26/2025 | 11.65 | 12.24 | 11.6 | 12.1 |
| 08/27/2025 | 12.11 | 13.31 | 12.11 | 13.31 |
| 08/28/2025 | 13.71 | 14.5 | 13.11 | 13.42 |
| 08/31/2025 | 13.45 | 13.94 | 12.97 | 13 |
| 09/01/2025 | 13 | 13.4 | 12.31 | 12.75 |
| 09/02/2025 | 12.8 | 12.9 | 12.31 | 12.5 |
| 09/03/2025 | 12.5 | 12.7 | 12.36 | 12.44 |
| 09/04/2025 | 12.51 | 12.93 | 11.99 | 11.99 |
| 09/07/2025 | 11.91 | 11.91 | 11.51 | 11.51 |
| 09/08/2025 | 11.62 | 11.7 | 11.33 | 11.36 |
| 09/09/2025 | 11.42 | 11.49 | 11.12 | 11.2 |
| 09/10/2025 | 11.2 | 11.39 | 10.85 | 10.87 |
| 09/11/2025 | 10.87 | 10.99 | 10.61 | 10.8 |
| 09/14/2025 | 10.81 | 11.61 | 10.67 | 11.6 |
| 09/15/2025 | 11.61 | 11.78 | 11.45 | 11.7 |
| 09/16/2025 | 11.77 | 12.04 | 11.68 | 11.71 |
| 09/17/2025 | 11.75 | 11.97 | 11.47 | 11.48 |
| 09/18/2025 | 11.48 | 11.67 | 11.34 | 11.56 |
| 09/21/2025 | 11.8 | 11.94 | 11.6 | 11.71 |
| 09/22/2025 | 11.71 | 11.83 | 11.53 | 11.64 |
| 09/23/2025 | 11.64 | 11.85 | 11.51 | 11.7 |
| 09/24/2025 | 11.74 | 12.05 | 11.58 | 11.6 |
| 09/25/2025 | 11.6 | 11.69 | 11.3 | 11.31 |
| 09/28/2025 | 11.29 | 11.3 | 11.08 | 11.14 |
| 09/29/2025 | 11.18 | 11.24 | 11.07 | 11.24 |
| 09/30/2025 | 11.23 | 11.43 | 10.91 | 11.41 |
| 10/01/2025 | 11.47 | 11.78 | 11.14 | 11.19 |
| 10/02/2025 | 11.24 | 11.28 | 10.93 | 11.01 |
| 10/05/2025 | 11.04 | 11.15 | 10.66 | 10.75 |
| 10/06/2025 | 10.79 | 10.83 | 10.6 | 10.65 |
| 10/07/2025 | 10.65 | 10.72 | 10.23 | 10.28 |
| 10/08/2025 | 10.33 | 10.4 | 9.94 | 10 |
| 10/09/2025 | 10.01 | 10.12 | 9.67 | 9.75 |
| 10/12/2025 | 9.7 | 9.7 | 9.33 | 9.33 |
| 10/13/2025 | 9.33 | 9.42 | 9.05 | 9.05 |
| 10/14/2025 | 9.07 | 9.24 | 8.96 | 8.96 |
| 10/15/2025 | 9.02 | 9.16 | 8.85 | 8.87 |
| 10/16/2025 | 8.92 | 8.93 | 8.68 | 8.81 |
| 10/19/2025 | 8.81 | 8.91 | 8.54 | 8.64 |
| 10/20/2025 | 8.68 | 8.74 | 8.47 | 8.5 |
| 10/21/2025 | 8.64 | 8.64 | 8.39 | 8.41 |
| 10/22/2025 | 8.44 | 8.59 | 8.38 | 8.4 |
| 10/23/2025 | 8.45 | 8.79 | 8.43 | 8.7 |
| 10/26/2025 | 8.71 | 8.81 | 8.49 | 8.54 |
| 10/27/2025 | 8.55 | 8.58 | 8.44 | 8.5 |
| 10/29/2025 | 8.53 | 8.81 | 8.53 | 8.65 |
| 10/30/2025 | 8.65 | 8.82 | 8.59 | 8.79 |
| 11/02/2025 | 8.85 | 9.2 | 8.85 | 9.03 |
| 11/03/2025 | 9.03 | 9.1 | 8.88 | 8.96 |
| 11/04/2025 | 9.02 | 9.05 | 8.84 | 8.98 |
| 11/05/2025 | 9.03 | 9.2 | 8.96 | 9.08 |
| 11/06/2025 | 9.1 | 9.12 | 8.78 | 8.83 |
| 11/09/2025 | 8.89 | 8.91 | 8.69 | 8.7 |
| 11/10/2025 | 8.69 | 8.7 | 8.26 | 8.43 |
| 11/11/2025 | 8.48 | 8.57 | 8.32 | 8.34 |
| 11/12/2025 | 8.36 | 8.4 | 8.29 | 8.31 |
| 11/13/2025 | 8.3 | 8.34 | 8.19 | 8.23 |
| 11/16/2025 | 8.33 | 8.45 | 8.28 | 8.38 |
| 11/17/2025 | 8.38 | 8.44 | 8.32 | 8.34 |
| 11/18/2025 | 8.36 | 8.45 | 8.34 | 8.35 |
| 11/19/2025 | 8.41 | 8.5 | 8.32 | 8.35 |
| 11/20/2025 | 8.36 | 8.37 | 8.26 | 8.31 |
| 11/23/2025 | 8.45 | 9.02 | 8.35 | 8.75 |
| 11/24/2025 | 8.77 | 8.96 | 8.5 | 8.57 |
| 11/25/2025 | 8.5 | 8.52 | 8.4 | 8.4 |
| 11/26/2025 | 8.46 | 8.46 | 8.36 | 8.38 |
| 11/27/2025 | 8.35 | 8.46 | 8.34 | 8.4 |
| 11/30/2025 | 8.49 | 8.62 | 8.37 | 8.55 |
| 12/01/2025 | 8.55 | 8.64 | 8.46 | 8.53 |
| 12/02/2025 | 8.54 | 8.58 | 8.43 | 8.44 |
| 12/03/2025 | 8.48 | 8.54 | 8.38 | 8.39 |
| 12/04/2025 | 8.4 | 8.49 | 8.35 | 8.43 |
| 12/07/2025 | 8.44 | 8.72 | 8.44 | 8.5 |
| 12/08/2025 | 8.51 | 8.53 | 8.42 | 8.47 |
| 12/09/2025 | 8.48 | 8.52 | 8.35 | 8.35 |
| 12/10/2025 | 8.39 | 8.46 | 8.38 | 8.42 |
| 12/11/2025 | 8.43 | 8.54 | 8.41 | 8.47 |
| 12/14/2025 | 8.48 | 8.53 | 8.24 | 8.32 |
| 12/15/2025 | 8.33 | 8.34 | 8.21 | 8.23 |
| 12/16/2025 | 8.26 | 8.29 | 8.2 | 8.2 |
| 12/17/2025 | 8.23 | 8.25 | 8.15 | 8.17 |
| 12/18/2025 | 8.15 | 8.29 | 8.1 | 8.29 |
| 12/21/2025 | 8.29 | 8.3 | 8.08 | 8.1 |
| 12/22/2025 | 8.11 | 8.14 | 7.89 | 7.89 |
| 12/23/2025 | 7.91 | 7.97 | 7.89 | 7.91 |
| 12/24/2025 | 8 | 8.04 | 7.92 | 7.92 |
| 12/25/2025 | 7.95 | 7.96 | 7.87 | 7.9 |
| 12/28/2025 | 7.9 | 7.91 | 7.77 | 7.78 |
| 12/29/2025 | 7.8 | 7.82 | 7.62 | 7.76 |
| 12/30/2025 | 7.84 | 7.88 | 7.8 | 7.8 |