Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey · Delayed Price · Currency is TRY 18.12
+0.07 (0.39%)
At close: Dec 4, 2025
IST:ERSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 19.75 | 19.75 | 19.50 | 19.61 | 19.61 | -0.71% | 525,572 |
| Nov 5, 2025 | 20.18 | 20.26 | 19.63 | 19.75 | 19.75 | -2.13% | 680,490 |
| Nov 4, 2025 | 20.00 | 20.38 | 19.85 | 20.18 | 20.18 | 0.40% | 682,634 |
| Nov 3, 2025 | 20.02 | 20.68 | 19.66 | 20.10 | 20.10 | 1.01% | 1,058,097 |
| Oct 31, 2025 | 19.55 | 20.08 | 19.20 | 19.90 | 19.90 | -1.29% | 812,474 |
| Oct 30, 2025 | 20.44 | 20.46 | 19.86 | 20.16 | 20.16 | -1.47% | 710,836 |
| Oct 28, 2025 | 19.98 | 20.74 | 19.75 | 20.46 | 20.46 | 2.40% | 290,782 |
| Oct 27, 2025 | 20.44 | 20.44 | 19.63 | 19.98 | 19.98 | -2.73% | 823,379 |
| Oct 24, 2025 | 20.50 | 20.94 | 19.53 | 20.54 | 20.54 | 1.18% | 651,484 |
| Oct 23, 2025 | 20.88 | 21.42 | 20.00 | 20.30 | 20.30 | -3.33% | 861,795 |
| Oct 22, 2025 | 22.00 | 22.92 | 20.90 | 21.00 | 21.00 | -4.55% | 1,201,054 |
| Oct 21, 2025 | 21.50 | 22.00 | 20.52 | 22.00 | 22.00 | 2.33% | 1,246,602 |
| Oct 20, 2025 | 20.00 | 21.50 | 19.16 | 21.50 | 21.50 | 9.92% | 1,469,902 |
| Oct 17, 2025 | 20.10 | 20.26 | 19.09 | 19.56 | 19.56 | -3.65% | 775,934 |
| Oct 16, 2025 | 21.00 | 21.00 | 20.02 | 20.30 | 20.30 | -2.87% | 1,092,497 |
| Oct 15, 2025 | 21.20 | 21.84 | 20.36 | 20.90 | 20.90 | -2.97% | 1,630,966 |
| Oct 14, 2025 | 20.58 | 23.50 | 20.56 | 21.54 | 21.54 | -5.69% | 2,433,882 |
| Oct 13, 2025 | 23.04 | 25.34 | 22.00 | 22.84 | 22.84 | -0.87% | 4,377,003 |
| Oct 10, 2025 | 21.14 | 23.04 | 20.64 | 23.04 | 23.04 | 9.92% | 2,962,627 |
| Oct 9, 2025 | 19.06 | 20.96 | 18.50 | 20.96 | 20.96 | 9.97% | 1,693,220 |
| Oct 8, 2025 | 18.82 | 19.38 | 18.54 | 19.06 | 19.06 | 1.28% | 403,576 |
| Oct 7, 2025 | 18.65 | 18.90 | 18.20 | 18.82 | 18.82 | 0.91% | 387,251 |
| Oct 6, 2025 | 19.00 | 19.20 | 18.63 | 18.65 | 18.65 | -1.84% | 376,224 |
| Oct 3, 2025 | 19.50 | 19.62 | 18.90 | 19.00 | 19.00 | -3.36% | 343,248 |
| Oct 2, 2025 | 19.05 | 19.95 | 18.55 | 19.66 | 19.66 | 2.93% | 576,175 |
| Oct 1, 2025 | 18.80 | 19.34 | 18.19 | 19.10 | 19.10 | - | 606,884 |
| Sep 30, 2025 | 19.00 | 19.60 | 18.75 | 19.10 | 19.10 | -2.70% | 861,326 |
| Sep 29, 2025 | 19.45 | 20.08 | 19.32 | 19.63 | 19.63 | 0.93% | 816,683 |
| Sep 26, 2025 | 19.50 | 19.87 | 19.00 | 19.45 | 19.45 | -0.41% | 635,458 |