Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey · Delayed Price · Currency is TRY 23.10
-0.50 (-2.12%)
Last updated: Sep 3, 2026, 12:31 PM GMT+3
IST:ERSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 23.32 | 23.78 | 22.70 | 23.60 | 23.60 | 1.64% | 218,252 |
| Sep 1, 2026 | 25.20 | 26.82 | 23.20 | 23.22 | 23.22 | -8.22% | 580,466 |
| Aug 31, 2026 | 25.50 | 25.70 | 24.70 | 25.30 | 25.30 | -2.77% | 560,150 |
| Aug 28, 2026 | 25.98 | 27.78 | 25.30 | 26.02 | 26.02 | 1.32% | 802,180 |
| Aug 27, 2026 | 25.30 | 25.70 | 24.72 | 25.68 | 25.68 | 0.86% | 296,038 |
| Aug 26, 2026 | 25.02 | 25.78 | 24.76 | 25.46 | 25.46 | -1.01% | 257,524 |
| Aug 25, 2026 | 26.00 | 26.00 | 25.02 | 25.72 | 25.72 | -1.08% | 329,855 |
| Aug 24, 2026 | 26.56 | 26.58 | 25.50 | 26.00 | 26.00 | -2.18% | 420,474 |
| Aug 21, 2026 | 26.60 | 27.10 | 25.86 | 26.58 | 26.58 | -0.08% | 462,387 |
| Aug 20, 2026 | 25.28 | 26.62 | 25.10 | 26.60 | 26.60 | 4.72% | 1,191,445 |
| Aug 19, 2026 | 24.64 | 25.40 | 23.50 | 25.40 | 25.40 | 3.08% | 299,042 |
| Aug 18, 2026 | 25.10 | 25.30 | 24.64 | 24.64 | 24.64 | -1.68% | 169,078 |
| Aug 17, 2026 | 24.96 | 25.70 | 24.86 | 25.06 | 25.06 | 0.40% | 199,678 |
| Aug 14, 2026 | 25.26 | 25.84 | 24.84 | 24.96 | 24.96 | -1.73% | 175,664 |
| Aug 13, 2026 | 25.28 | 26.00 | 24.48 | 25.40 | 25.40 | 0.40% | 371,650 |
| Aug 12, 2026 | 24.02 | 25.50 | 24.02 | 25.30 | 25.30 | 2.85% | 380,973 |
| Aug 11, 2026 | 24.10 | 24.60 | 23.28 | 24.60 | 24.60 | 2.07% | 293,493 |
| Aug 10, 2026 | 22.74 | 24.32 | 22.74 | 24.10 | 24.10 | 2.90% | 244,786 |
| Aug 7, 2026 | 22.72 | 24.38 | 22.40 | 23.42 | 23.42 | 2.99% | 364,416 |
| Aug 6, 2026 | 22.78 | 22.96 | 22.22 | 22.74 | 22.74 | -0.96% | 244,200 |
| Aug 5, 2026 | 22.70 | 22.96 | 22.02 | 22.96 | 22.96 | 1.15% | 301,880 |
| Aug 4, 2026 | 22.52 | 23.04 | 22.30 | 22.70 | 22.70 | 0.80% | 288,923 |
| Aug 3, 2026 | 23.00 | 23.20 | 22.44 | 22.52 | 22.52 | -2.93% | 173,580 |
| Jul 31, 2026 | 24.00 | 24.00 | 22.70 | 23.20 | 23.20 | -1.61% | 266,772 |
| Jul 30, 2026 | 23.42 | 23.90 | 22.94 | 23.58 | 23.58 | 0.08% | 184,082 |
| Jul 29, 2026 | 22.86 | 23.56 | 22.46 | 23.56 | 23.56 | 2.88% | 584,356 |
| Jul 28, 2026 | 22.30 | 23.30 | 22.18 | 22.90 | 22.90 | -0.43% | 330,353 |
| Jul 27, 2026 | 24.00 | 24.00 | 22.56 | 23.00 | 23.00 | -4.17% | 431,699 |
| Jul 24, 2026 | 24.14 | 24.40 | 23.32 | 24.00 | 24.00 | -0.58% | 322,323 |
| Jul 23, 2026 | 24.00 | 24.86 | 23.70 | 24.14 | 24.14 | 0.50% | 866,874 |
| Jul 22, 2026 | 24.44 | 24.74 | 23.60 | 24.02 | 24.02 | -1.72% | 274,178 |
| Jul 21, 2026 | 23.70 | 24.94 | 23.24 | 24.44 | 24.44 | 2.69% | 510,786 |
| Jul 20, 2026 | 22.00 | 23.96 | 22.00 | 23.80 | 23.80 | 5.40% | 367,177 |
| Jul 17, 2026 | 22.56 | 23.00 | 22.24 | 22.58 | 22.58 | -0.18% | 124,128 |
| Jul 16, 2026 | 22.04 | 22.80 | 22.04 | 22.62 | 22.62 | 0.53% | 239,347 |
| Jul 14, 2026 | 22.20 | 24.00 | 22.14 | 22.50 | 22.50 | -0.09% | 255,397 |
| Jul 13, 2026 | 23.40 | 23.40 | 22.50 | 22.52 | 22.52 | -3.76% | 213,973 |
| Jul 10, 2026 | 23.20 | 23.60 | 22.68 | 23.40 | 23.40 | 0.78% | 142,925 |
| Jul 9, 2026 | 23.58 | 23.58 | 22.68 | 23.22 | 23.22 | -1.53% | 252,576 |
| Jul 8, 2026 | 23.86 | 24.00 | 23.30 | 23.58 | 23.58 | -1.17% | 130,541 |
| Jul 7, 2026 | 24.00 | 24.40 | 23.60 | 23.86 | 23.86 | -0.58% | 184,501 |
| Jul 6, 2026 | 23.40 | 24.64 | 23.22 | 24.00 | 24.00 | 1.52% | 318,259 |
| Jul 3, 2026 | 24.30 | 24.38 | 23.30 | 23.64 | 23.64 | -2.56% | 250,062 |
| Jul 2, 2026 | 23.44 | 24.30 | 22.54 | 24.26 | 24.26 | 3.50% | 512,027 |
| Jul 1, 2026 | 23.52 | 23.90 | 23.36 | 23.44 | 23.44 | -2.17% | 246,517 |
| Jun 30, 2026 | 23.74 | 24.92 | 23.48 | 23.96 | 23.96 | 1.78% | 272,521 |
| Jun 29, 2026 | 24.00 | 24.50 | 23.52 | 23.54 | 23.54 | -1.92% | 197,141 |
| Jun 26, 2026 | 24.00 | 24.72 | 23.50 | 24.00 | 24.00 | -0.58% | 355,570 |
| Jun 25, 2026 | 24.98 | 25.22 | 23.74 | 24.14 | 24.14 | -3.36% | 415,370 |
| Jun 24, 2026 | 25.80 | 25.96 | 24.52 | 24.98 | 24.98 | -3.70% | 430,790 |