Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey · Delayed Price · Currency is TRY 18.73
-0.37 (-1.94%)
Last updated: Oct 2, 2025, 10:49 AM GMT+3
IST:ERSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 20.28 | 20.28 | 19.29 | 19.53 | 19.53 | -3.70% | 1,039,114 |
| Sep 24, 2025 | 20.82 | 20.88 | 19.98 | 20.28 | 20.28 | -1.27% | 1,101,138 |
| Sep 23, 2025 | 20.04 | 21.30 | 19.56 | 20.54 | 20.54 | 2.29% | 1,432,690 |
| Sep 22, 2025 | 19.86 | 20.40 | 19.67 | 20.08 | 20.08 | 1.11% | 1,199,656 |
| Sep 19, 2025 | 19.44 | 20.60 | 19.05 | 19.86 | 19.86 | 2.11% | 1,595,138 |
| Sep 18, 2025 | 19.85 | 20.00 | 19.00 | 19.45 | 19.45 | -2.75% | 1,819,423 |
| Sep 17, 2025 | 18.60 | 20.44 | 18.31 | 20.00 | 20.00 | 7.47% | 2,789,926 |
| Sep 16, 2025 | 18.24 | 18.87 | 18.11 | 18.61 | 18.61 | 2.03% | 1,145,246 |
| Sep 15, 2025 | 18.00 | 18.59 | 17.74 | 18.24 | 18.24 | 1.33% | 1,230,792 |
| Sep 12, 2025 | 18.30 | 18.50 | 17.62 | 18.00 | 18.00 | -2.17% | 759,656 |
| Sep 11, 2025 | 18.88 | 18.88 | 18.08 | 18.40 | 18.40 | -1.18% | 876,125 |
| Sep 10, 2025 | 18.05 | 18.85 | 18.05 | 18.62 | 18.62 | 3.16% | 1,158,150 |
| Sep 9, 2025 | 18.44 | 19.75 | 17.90 | 18.05 | 18.05 | -1.90% | 1,440,931 |
| Sep 8, 2025 | 17.74 | 18.80 | 17.50 | 18.40 | 18.40 | 3.95% | 1,439,417 |
| Sep 5, 2025 | 18.00 | 18.05 | 17.62 | 17.70 | 17.70 | -1.78% | 526,874 |
| Sep 4, 2025 | 18.10 | 18.38 | 17.51 | 18.02 | 18.02 | -0.44% | 609,660 |
| Sep 3, 2025 | 17.48 | 18.50 | 17.32 | 18.10 | 18.10 | 3.08% | 1,439,417 |
| Sep 2, 2025 | 17.94 | 18.08 | 16.97 | 17.56 | 17.56 | -2.98% | 1,008,929 |
| Sep 1, 2025 | 18.10 | 18.27 | 17.68 | 18.10 | 18.10 | - | 1,073,829 |
| Aug 29, 2025 | 18.25 | 18.30 | 17.91 | 18.10 | 18.10 | -0.82% | 489,521 |
| Aug 28, 2025 | 17.91 | 18.45 | 17.85 | 18.25 | 18.25 | 1.16% | 683,887 |
| Aug 27, 2025 | 18.34 | 18.48 | 17.99 | 18.04 | 18.04 | -1.96% | 617,665 |
| Aug 26, 2025 | 18.65 | 18.66 | 18.13 | 18.40 | 18.40 | -1.60% | 841,137 |
| Aug 25, 2025 | 18.59 | 18.84 | 17.99 | 18.70 | 18.70 | 2.41% | 1,281,390 |
| Aug 22, 2025 | 18.50 | 18.57 | 18.10 | 18.26 | 18.26 | -0.76% | 838,011 |
| Aug 21, 2025 | 19.00 | 19.00 | 18.34 | 18.40 | 18.40 | -0.54% | 836,187 |
| Aug 20, 2025 | 18.70 | 19.50 | 18.44 | 18.50 | 18.50 | -1.12% | 957,454 |
| Aug 19, 2025 | 19.01 | 19.75 | 18.53 | 18.71 | 18.71 | -1.58% | 830,714 |
| Aug 18, 2025 | 18.31 | 19.14 | 18.31 | 19.01 | 19.01 | 3.82% | 1,031,191 |
| Aug 15, 2025 | 18.31 | 18.88 | 17.98 | 18.31 | 18.31 | -1.51% | 704,514 |
| Aug 14, 2025 | 18.85 | 19.30 | 18.38 | 18.59 | 18.59 | -2.36% | 914,911 |
| Aug 13, 2025 | 19.90 | 19.98 | 18.91 | 19.04 | 19.04 | -4.70% | 1,221,486 |
| Aug 12, 2025 | 18.40 | 20.74 | 18.18 | 19.98 | 19.98 | 5.71% | 2,173,444 |
| Aug 11, 2025 | 19.00 | 19.05 | 18.06 | 18.90 | 18.90 | -0.53% | 1,722,319 |
| Aug 8, 2025 | 19.79 | 20.20 | 18.83 | 19.00 | 19.00 | -6.59% | 2,274,591 |
| Aug 7, 2025 | 21.02 | 21.88 | 20.00 | 20.34 | 20.34 | -3.24% | 3,836,082 |
| Aug 6, 2025 | 19.11 | 21.02 | 18.69 | 21.02 | 21.02 | 9.99% | 2,934,618 |
| Aug 5, 2025 | 17.38 | 19.11 | 17.00 | 19.11 | 19.11 | 9.95% | 3,346,703 |
| Aug 4, 2025 | 17.25 | 17.50 | 16.64 | 17.38 | 17.38 | 2.54% | 1,316,095 |
| Aug 1, 2025 | 16.94 | 17.26 | 16.74 | 16.95 | 16.95 | -1.40% | 681,461 |
| Jul 31, 2025 | 17.52 | 17.59 | 16.67 | 17.19 | 17.19 | -1.88% | 1,095,824 |
| Jul 30, 2025 | 16.60 | 18.10 | 16.35 | 17.52 | 17.52 | 5.54% | 2,114,223 |