Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey · Delayed Price · Currency is TRY 16.98
+0.06 (0.35%)
At close: Oct 9, 2026
IST:ERSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.62 | 17.29 | 15.49 | 16.98 | 16.98 | 0.35% | 389,153 |
| Oct 8, 2026 | 17.28 | 17.49 | 15.91 | 16.92 | 16.92 | -3.26% | 397,648 |
| Oct 7, 2026 | 16.27 | 17.55 | 15.50 | 17.49 | 17.49 | 7.50% | 426,124 |
| Oct 6, 2026 | 15.50 | 16.44 | 15.00 | 16.27 | 16.27 | 8.54% | 677,108 |
| Oct 5, 2026 | 15.15 | 15.15 | 14.00 | 14.99 | 14.99 | 6.69% | 524,969 |
| Oct 2, 2026 | 12.83 | 14.05 | 12.71 | 14.05 | 14.05 | 9.77% | 1,248,488 |
| Oct 1, 2026 | 11.48 | 13.01 | 10.95 | 12.80 | 12.80 | 8.11% | 875,361 |
| Sep 30, 2026 | 10.63 | 12.96 | 10.62 | 11.84 | 11.84 | 0.42% | 1,904,077 |
| Sep 29, 2026 | 12.29 | 12.95 | 11.79 | 11.79 | 11.79 | -9.93% | 525,698 |
| Sep 28, 2026 | 13.73 | 13.73 | 12.51 | 13.09 | 13.09 | -5.83% | 518,812 |
| Sep 25, 2026 | 13.80 | 13.99 | 13.40 | 13.90 | 13.90 | -1.21% | 366,128 |
| Sep 24, 2026 | 14.49 | 14.78 | 13.75 | 14.07 | 14.07 | -5.32% | 895,224 |
| Sep 23, 2026 | 13.02 | 15.24 | 13.00 | 14.86 | 14.86 | 5.02% | 1,207,288 |
| Sep 22, 2026 | 14.15 | 15.44 | 14.15 | 14.15 | 14.15 | -9.99% | 1,061,466 |
| Sep 21, 2026 | 15.72 | 16.48 | 15.72 | 15.72 | 15.72 | -9.97% | 454,340 |
| Sep 18, 2026 | 18.52 | 18.52 | 17.46 | 17.46 | 17.46 | -10.00% | 459,787 |
| Sep 17, 2026 | 19.03 | 19.92 | 18.62 | 19.40 | 19.40 | -6.19% | 579,026 |
| Sep 16, 2026 | 21.56 | 21.56 | 19.57 | 20.68 | 20.68 | -4.88% | 678,035 |
| Sep 15, 2026 | 22.40 | 22.40 | 21.32 | 21.74 | 21.74 | -2.95% | 203,367 |
| Sep 14, 2026 | 22.28 | 22.46 | 21.84 | 22.40 | 22.40 | -0.88% | 313,511 |
| Sep 11, 2026 | 22.04 | 22.60 | 21.62 | 22.60 | 22.60 | - | 368,089 |
| Sep 10, 2026 | 22.80 | 22.80 | 21.80 | 22.60 | 22.60 | -0.88% | 563,336 |
| Sep 9, 2026 | 23.10 | 25.40 | 22.30 | 22.80 | 22.80 | -1.30% | 1,014,098 |
| Sep 8, 2026 | 23.10 | 23.30 | 22.86 | 23.10 | 23.10 | - | 138,091 |
| Sep 7, 2026 | 22.88 | 23.20 | 22.60 | 23.10 | 23.10 | 0.43% | 126,071 |
| Sep 4, 2026 | 22.66 | 23.00 | 22.08 | 23.00 | 23.00 | 1.50% | 220,372 |
| Sep 3, 2026 | 23.50 | 23.50 | 22.52 | 22.66 | 22.66 | -3.98% | 176,370 |
| 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 |