Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey · Delayed Price · Currency is TRY 19.49
+0.45 (2.36%)
At close: Jan 16, 2026
IST:ERSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 19.04 | 19.58 | 19.01 | 19.49 | 19.49 | 2.36% | 523,165 |
| Jan 15, 2026 | 19.05 | 19.41 | 18.94 | 19.04 | 19.04 | -2.31% | 495,842 |
| Jan 14, 2026 | 18.98 | 19.94 | 18.86 | 19.49 | 19.49 | 3.67% | 1,019,528 |
| Jan 13, 2026 | 18.30 | 18.80 | 18.16 | 18.80 | 18.80 | 2.73% | 388,314 |
| Jan 12, 2026 | 18.13 | 18.43 | 17.98 | 18.30 | 18.30 | 0.88% | 369,763 |
| Jan 9, 2026 | 18.18 | 18.22 | 18.08 | 18.14 | 18.14 | -0.44% | 170,990 |
| Jan 8, 2026 | 18.20 | 18.39 | 17.82 | 18.22 | 18.22 | 0.11% | 281,879 |
| Jan 7, 2026 | 18.39 | 18.47 | 18.00 | 18.20 | 18.20 | -1.03% | 378,559 |
| Jan 6, 2026 | 18.44 | 18.68 | 18.29 | 18.39 | 18.39 | -0.54% | 218,600 |
| Jan 5, 2026 | 18.40 | 18.79 | 18.08 | 18.49 | 18.49 | 0.22% | 334,366 |
| Jan 2, 2026 | 18.38 | 18.70 | 18.02 | 18.45 | 18.45 | 0.16% | 185,182 |
| Dec 31, 2025 | 18.40 | 18.55 | 18.18 | 18.42 | 18.42 | 0.11% | 158,351 |
| Dec 30, 2025 | 18.27 | 18.52 | 18.00 | 18.40 | 18.40 | 1.83% | 226,888 |
| Dec 29, 2025 | 18.94 | 18.94 | 18.07 | 18.07 | 18.07 | -3.93% | 428,714 |
| Dec 26, 2025 | 19.30 | 19.30 | 18.75 | 18.81 | 18.81 | -1.16% | 499,804 |
| Dec 25, 2025 | 18.86 | 19.35 | 18.82 | 19.03 | 19.03 | 0.16% | 322,992 |
| Dec 24, 2025 | 19.30 | 19.71 | 18.94 | 19.00 | 19.00 | -2.21% | 284,665 |
| Dec 23, 2025 | 19.36 | 19.79 | 18.94 | 19.43 | 19.43 | 0.36% | 507,759 |
| Dec 22, 2025 | 18.68 | 19.98 | 18.32 | 19.36 | 19.36 | 3.14% | 655,263 |
| Dec 19, 2025 | 18.56 | 18.81 | 17.64 | 18.77 | 18.77 | -0.42% | 332,761 |
| Dec 18, 2025 | 19.01 | 19.38 | 18.36 | 18.85 | 18.85 | -0.84% | 346,114 |
| Dec 17, 2025 | 18.80 | 19.44 | 18.42 | 19.01 | 19.01 | -0.11% | 729,552 |
| Dec 16, 2025 | 18.74 | 20.00 | 18.74 | 19.03 | 19.03 | 1.49% | 1,404,701 |
| Dec 15, 2025 | 17.76 | 19.20 | 17.51 | 18.75 | 18.75 | 5.57% | 858,093 |
| Dec 12, 2025 | 17.68 | 17.83 | 17.56 | 17.76 | 17.76 | 0.45% | 279,129 |
| Dec 11, 2025 | 17.69 | 17.85 | 17.57 | 17.68 | 17.68 | -0.11% | 196,351 |
| Dec 10, 2025 | 17.91 | 17.99 | 17.51 | 17.70 | 17.70 | -0.90% | 240,788 |
| Dec 9, 2025 | 17.93 | 18.03 | 17.50 | 17.86 | 17.86 | -0.78% | 298,803 |
| Dec 8, 2025 | 18.14 | 18.17 | 17.91 | 18.00 | 18.00 | -0.88% | 320,283 |
| Dec 5, 2025 | 18.15 | 18.43 | 17.83 | 18.16 | 18.16 | 0.22% | 305,024 |
| Dec 4, 2025 | 18.05 | 18.39 | 17.96 | 18.12 | 18.12 | 0.39% | 391,976 |
| Dec 3, 2025 | 17.90 | 18.26 | 17.65 | 18.05 | 18.05 | 0.84% | 449,094 |
| Dec 2, 2025 | 17.88 | 18.45 | 17.65 | 17.90 | 17.90 | 0.11% | 364,644 |
| Dec 1, 2025 | 17.97 | 18.08 | 17.41 | 17.88 | 17.88 | -0.61% | 352,760 |
| Nov 28, 2025 | 18.24 | 18.27 | 17.55 | 17.99 | 17.99 | -1.37% | 445,874 |
| Nov 27, 2025 | 17.44 | 18.30 | 17.36 | 18.24 | 18.24 | 4.41% | 471,203 |
| Nov 26, 2025 | 17.70 | 17.71 | 17.26 | 17.47 | 17.47 | -1.02% | 334,053 |
| Nov 25, 2025 | 18.05 | 18.23 | 17.57 | 17.65 | 17.65 | -2.16% | 394,922 |
| Nov 24, 2025 | 18.12 | 18.30 | 17.75 | 18.04 | 18.04 | -0.44% | 284,551 |
| Nov 21, 2025 | 18.21 | 18.46 | 17.80 | 18.12 | 18.12 | -0.49% | 336,485 |
| Nov 20, 2025 | 18.24 | 18.57 | 17.94 | 18.21 | 18.21 | -0.16% | 265,921 |
| Nov 19, 2025 | 18.72 | 18.72 | 18.12 | 18.24 | 18.24 | -2.62% | 356,065 |
| Nov 18, 2025 | 19.46 | 19.49 | 18.73 | 18.73 | 18.73 | -2.75% | 529,351 |
| Nov 17, 2025 | 17.51 | 19.26 | 17.51 | 19.26 | 19.26 | 9.99% | 791,186 |
| Nov 14, 2025 | 17.78 | 17.78 | 17.30 | 17.51 | 17.51 | -1.74% | 286,382 |
| Nov 13, 2025 | 18.28 | 18.48 | 17.66 | 17.82 | 17.82 | -2.89% | 558,590 |
| Nov 12, 2025 | 18.75 | 19.16 | 18.26 | 18.35 | 18.35 | -2.13% | 318,354 |
| Nov 11, 2025 | 18.74 | 19.01 | 18.25 | 18.75 | 18.75 | -0.05% | 494,554 |
| Nov 10, 2025 | 19.28 | 19.29 | 18.70 | 18.76 | 18.76 | -2.80% | 443,761 |
| Nov 7, 2025 | 19.55 | 19.79 | 19.19 | 19.30 | 19.30 | -1.58% | 400,778 |