Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey · Delayed Price · Currency is TRY 18.26
-0.14 (-0.76%)
At close: Aug 22, 2025, 6:00 PM GMT+3
IST:ERSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 18.34 | 18.48 | 17.99 | 18.04 | - | -1.96% | 617,665 |
| Aug 26, 2025 | 18.65 | 18.66 | 18.13 | 18.40 | - | -1.60% | 841,137 |
| Aug 25, 2025 | 18.59 | 18.84 | 17.99 | 18.70 | - | 2.41% | 1,281,390 |
| Aug 22, 2025 | 18.50 | 18.57 | 18.10 | 18.26 | - | -0.76% | 838,011 |
| Aug 21, 2025 | 19.00 | 19.00 | 18.34 | 18.40 | - | -0.54% | 836,187 |
| Aug 20, 2025 | 18.70 | 19.50 | 18.44 | 18.50 | - | -1.12% | 957,454 |
| Aug 19, 2025 | 19.01 | 19.75 | 18.53 | 18.71 | - | -1.58% | 830,714 |
| Aug 18, 2025 | 18.31 | 19.14 | 18.31 | 19.01 | - | 3.82% | 1,031,191 |
| Aug 15, 2025 | 18.31 | 18.88 | 17.98 | 18.31 | - | -1.51% | 704,514 |
| Aug 14, 2025 | 18.85 | 19.30 | 18.38 | 18.59 | - | -2.36% | 914,911 |
| Aug 13, 2025 | 19.90 | 19.98 | 18.91 | 19.04 | - | -4.70% | 1,221,486 |
| Aug 12, 2025 | 18.40 | 20.74 | 18.18 | 19.98 | - | 5.71% | 2,173,444 |
| Aug 11, 2025 | 19.00 | 19.05 | 18.06 | 18.90 | - | -0.53% | 1,722,319 |
| Aug 8, 2025 | 19.79 | 20.20 | 18.83 | 19.00 | - | -6.59% | 2,274,591 |
| Aug 7, 2025 | 21.02 | 21.88 | 20.00 | 20.34 | - | -3.24% | 3,836,082 |
| Aug 6, 2025 | 19.11 | 21.02 | 18.69 | 21.02 | - | 9.99% | 2,934,618 |
| Aug 5, 2025 | 17.38 | 19.11 | 17.00 | 19.11 | - | 9.95% | 3,346,703 |
| Aug 4, 2025 | 17.25 | 17.50 | 16.64 | 17.38 | - | 2.54% | 1,316,095 |
| Aug 1, 2025 | 16.94 | 17.26 | 16.74 | 16.95 | - | -1.40% | 681,461 |
| Jul 31, 2025 | 17.52 | 17.59 | 16.67 | 17.19 | - | -1.88% | 1,095,824 |
| Jul 30, 2025 | 16.60 | 18.10 | 16.35 | 17.52 | - | 5.54% | 2,114,223 |
| Jul 29, 2025 | 16.89 | 16.97 | 16.40 | 16.60 | - | -1.72% | 795,259 |
| Jul 28, 2025 | 16.44 | 17.37 | 16.40 | 16.89 | - | 2.86% | 1,472,301 |
| Jul 25, 2025 | 16.60 | 16.80 | 16.20 | 16.42 | - | -1.08% | 501,091 |
| Jul 24, 2025 | 16.93 | 16.93 | 16.17 | 16.60 | - | -1.95% | 921,867 |
| Jul 23, 2025 | 15.78 | 17.34 | 15.60 | 16.93 | - | 7.36% | 1,449,701 |
| Jul 22, 2025 | 15.70 | 16.00 | 15.50 | 15.77 | - | 0.45% | 516,702 |
| Jul 21, 2025 | 15.20 | 15.92 | 15.18 | 15.70 | - | 3.70% | 972,822 |
| Jul 18, 2025 | 15.30 | 15.30 | 15.03 | 15.14 | - | -1.05% | 419,326 |
| Jul 17, 2025 | 15.12 | 15.54 | 14.93 | 15.30 | - | 1.19% | 496,615 |
| Jul 16, 2025 | 14.81 | 15.72 | 14.81 | 15.12 | - | 2.16% | 1,033,989 |
| Jul 14, 2025 | 14.90 | 14.90 | 14.67 | 14.80 | - | - | 335,062 |
| Jul 11, 2025 | 14.96 | 14.97 | 14.70 | 14.80 | - | -0.40% | 314,832 |
| Jul 10, 2025 | 14.89 | 14.89 | 14.60 | 14.86 | - | 0.54% | 269,619 |
| Jul 9, 2025 | 14.68 | 14.95 | 14.60 | 14.78 | - | 0.68% | 327,245 |
| Jul 8, 2025 | 14.84 | 14.96 | 14.15 | 14.68 | - | -1.08% | 244,849 |
| Jul 7, 2025 | 14.91 | 15.04 | 14.81 | 14.84 | - | -1.53% | 187,587 |
| Jul 4, 2025 | 15.07 | 15.31 | 14.97 | 15.07 | - | - | 194,514 |
| Jul 3, 2025 | 15.20 | 15.31 | 14.96 | 15.07 | - | 0.60% | 227,477 |
| Jul 2, 2025 | 15.10 | 15.20 | 14.95 | 14.98 | - | -0.79% | 492,110 |
| Jul 1, 2025 | 15.15 | 15.15 | 14.84 | 15.10 | - | 0.47% | 305,064 |
| Jun 30, 2025 | 14.87 | 15.10 | 14.69 | 15.03 | - | 0.80% | 252,510 |
| Jun 27, 2025 | 14.70 | 15.00 | 14.60 | 14.91 | - | -0.93% | 107,762 |
| Jun 26, 2025 | 15.16 | 15.50 | 14.77 | 15.05 | - | 0.27% | 186,467 |
| Jun 25, 2025 | 15.01 | 15.14 | 14.90 | 15.01 | - | -1.18% | 175,664 |
| Jun 24, 2025 | 14.98 | 15.19 | 14.60 | 15.19 | - | 4.83% | 254,962 |
| Jun 23, 2025 | 14.85 | 14.88 | 14.41 | 14.49 | - | -2.62% | 281,079 |
| Jun 20, 2025 | 15.19 | 15.19 | 14.88 | 14.88 | - | -2.04% | 167,299 |
| Jun 19, 2025 | 15.25 | 15.43 | 14.65 | 15.19 | - | -0.72% | 224,094 |
| Jun 18, 2025 | 15.40 | 15.50 | 14.89 | 15.30 | - | -0.65% | 326,763 |