Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey · Delayed Price · Currency is TRY 17.20
-0.32 (-1.83%)
At close: Jul 31, 2025, 6:00 PM GMT+3
IST:ERSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.94 | 17.26 | 16.74 | 17.00 | - | -1.73% | 524,906 |
| Jul 31, 2025 | 17.52 | 17.59 | 16.67 | 17.30 | - | -1.26% | 1,197,031 |
| 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 |
| Jun 17, 2025 | 15.26 | 15.68 | 15.02 | 15.40 | - | 0.98% | 498,962 |
| Jun 16, 2025 | 14.68 | 15.69 | 14.32 | 15.25 | - | 3.88% | 368,513 |
| Jun 13, 2025 | 14.80 | 15.00 | 14.19 | 14.68 | - | -3.04% | 380,107 |
| Jun 12, 2025 | 15.05 | 15.26 | 14.51 | 15.14 | - | -0.53% | 274,267 |
| Jun 11, 2025 | 15.35 | 15.35 | 15.05 | 15.22 | - | -0.91% | 252,461 |
| Jun 10, 2025 | 15.00 | 15.50 | 14.89 | 15.36 | - | 2.40% | 470,126 |
| Jun 5, 2025 | 15.00 | 15.13 | 14.71 | 15.00 | - | - | 104,892 |
| Jun 4, 2025 | 14.85 | 15.06 | 14.53 | 15.00 | - | 2.18% | 400,634 |
| Jun 3, 2025 | 14.50 | 14.89 | 14.50 | 14.68 | - | 0.96% | 266,665 |
| Jun 2, 2025 | 14.52 | 14.76 | 14.35 | 14.54 | - | -0.82% | 482,525 |
| May 30, 2025 | 14.79 | 14.79 | 14.34 | 14.66 | - | 0.76% | 390,667 |
| May 29, 2025 | 14.84 | 14.84 | 14.40 | 14.55 | - | -0.48% | 200,757 |
| May 28, 2025 | 14.71 | 14.90 | 14.57 | 14.62 | - | -0.61% | 216,063 |
| May 27, 2025 | 15.20 | 15.20 | 14.61 | 14.71 | - | -2.58% | 359,737 |
| May 26, 2025 | 15.96 | 15.96 | 14.93 | 15.10 | - | 1.89% | 452,512 |
| May 23, 2025 | 15.04 | 15.41 | 14.82 | 14.82 | - | -1.46% | 416,739 |
| May 22, 2025 | 14.90 | 15.35 | 14.72 | 15.04 | - | 0.80% | 423,183 |
| May 21, 2025 | 14.84 | 15.00 | 14.60 | 14.92 | - | -0.27% | 402,847 |