Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey · Delayed Price · Currency is TRY 20.18
+0.08 (0.40%)
At close: Nov 4, 2025
IST:ERSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |