Skip to main content
logo
Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.24
-0.16 (-0.63%)
Last updated: May 25, 2026, 12:19 PM GMT+3

IST:ERSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202624.0226.0023.4425.4025.401.03%415,781
May 21, 202626.0026.5225.1025.1425.14-3.31%399,483
May 20, 202626.6426.6425.6426.0026.00-2.40%668,077
May 18, 202627.0027.3425.7426.6426.64-1.33%599,465
May 15, 202625.9827.6824.7027.0027.003.93%995,268
May 14, 202626.6826.6825.8425.9825.98-2.62%559,417
May 13, 202626.7627.3626.2026.6826.68-0.30%558,865
May 12, 202625.8427.8625.6026.7626.763.16%864,114
May 11, 202626.4426.5425.7625.9425.94-1.89%582,448
May 8, 202626.4027.0025.6626.4426.44-0.90%560,912
May 7, 202625.1627.5224.7226.6826.686.29%1,007,578
May 6, 202625.2625.8224.5425.1025.10-0.63%620,707
May 5, 202624.8825.9824.0625.2625.261.53%661,151
May 4, 202625.3426.4024.5024.8824.88-5.76%1,110,555
Apr 30, 202627.4029.1226.1026.4026.40-5.58%811,910
Apr 29, 202629.3829.5227.5827.9627.96-4.05%606,745
Apr 28, 202628.7030.2028.1029.1429.141.53%780,401
Apr 27, 202629.8029.9028.4228.7028.70-3.69%816,081
Apr 24, 202628.4630.2028.1829.8029.804.56%961,177
Apr 22, 202629.0029.5028.1028.5028.50-1.72%663,045
Apr 21, 202627.4029.2026.8229.0029.005.84%931,418
Apr 20, 202626.6827.8226.0627.4027.403.24%724,809
Apr 17, 202626.5027.5026.0026.5426.540.15%574,979
Apr 16, 202627.1028.0025.8826.5026.50-2.29%725,434
Apr 15, 202625.4027.3025.0827.1227.126.77%1,005,952
Apr 14, 202625.6026.2025.0225.4025.40-1.09%768,779
Apr 13, 202626.4026.7825.5425.6825.68-4.18%715,742
Apr 10, 202627.0027.9025.7026.8026.80-1.11%1,077,608
Apr 9, 202625.7227.9825.0627.1027.105.37%1,368,942
Apr 8, 202626.3026.3024.6025.7225.722.06%1,202,138
Apr 7, 202625.4826.6024.2225.2025.201.37%1,493,618
Apr 6, 202624.0024.9023.1824.8624.867.62%1,258,448
Apr 3, 202623.8024.0423.0023.1023.10-3.59%751,556
Apr 2, 202622.4824.7222.0023.9623.966.49%959,570
Apr 1, 202622.5423.0021.8422.5022.500.27%564,736
Mar 31, 202621.3022.4820.9622.4422.445.15%1,065,621
Mar 30, 202620.7021.9420.4021.3421.342.11%671,433
Mar 27, 202621.2221.9020.6020.9020.90-4.65%546,606
Mar 26, 202621.1222.6621.1221.9221.923.89%858,183
Mar 25, 202621.2821.2820.6021.1021.10-0.94%446,640
Mar 24, 202621.3221.4820.4021.3021.30-1.30%790,746
Mar 23, 202621.9622.1220.5021.5821.58-1.73%1,109,540
Mar 19, 202622.5622.9421.7221.9621.96-2.66%306,027
Mar 18, 202623.2423.8022.1222.5622.56-2.93%689,184
Mar 17, 202622.9624.0822.1023.2423.241.22%1,110,307
Mar 16, 202621.6024.0621.6022.9622.964.94%1,925,338
Mar 13, 202621.4622.6021.0221.8821.881.39%719,384
Mar 12, 202621.0022.5020.8021.5821.581.31%1,190,288
Mar 11, 202620.5022.4019.8621.3021.303.40%1,521,733
Mar 10, 202619.3521.9019.1420.6020.603.26%1,260,157