Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey · Delayed Price · Currency is TRY 22.32
-0.30 (-1.33%)
Last updated: Jul 17, 2026, 2:48 PM GMT+3
IST:ERSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 26.84 | 26.84 | 25.62 | 25.94 | 25.94 | -3.35% | 464,932 |
| Jun 22, 2026 | 25.66 | 26.98 | 25.54 | 26.84 | 26.84 | 5.09% | 851,443 |
| Jun 19, 2026 | 25.60 | 25.70 | 25.30 | 25.54 | 25.54 | -0.23% | 370,239 |
| Jun 18, 2026 | 25.90 | 25.90 | 25.26 | 25.60 | 25.60 | - | 250,647 |
| Jun 17, 2026 | 26.40 | 26.66 | 25.42 | 25.60 | 25.60 | -3.03% | 509,281 |
| Jun 16, 2026 | 27.64 | 27.64 | 26.26 | 26.40 | 26.40 | -4.69% | 576,533 |
| Jun 15, 2026 | 27.70 | 28.48 | 27.04 | 27.70 | 27.70 | - | 467,393 |
| Jun 12, 2026 | 27.60 | 28.34 | 27.40 | 27.70 | 27.70 | 0.36% | 457,826 |
| Jun 11, 2026 | 29.00 | 29.80 | 27.60 | 27.60 | 27.60 | -5.22% | 885,694 |
| Jun 10, 2026 | 27.00 | 29.50 | 25.72 | 29.12 | 29.12 | 7.85% | 1,053,660 |
| Jun 9, 2026 | 26.10 | 27.00 | 25.66 | 27.00 | 27.00 | 3.37% | 588,162 |
| Jun 8, 2026 | 25.88 | 26.50 | 25.38 | 26.12 | 26.12 | 0.46% | 339,828 |
| Jun 5, 2026 | 26.12 | 26.22 | 25.48 | 26.00 | 26.00 | -0.46% | 318,181 |
| Jun 4, 2026 | 26.78 | 27.28 | 26.00 | 26.12 | 26.12 | -2.46% | 310,299 |
| Jun 3, 2026 | 27.00 | 28.00 | 26.50 | 26.78 | 26.78 | -2.19% | 610,227 |
| Jun 2, 2026 | 25.80 | 27.38 | 25.40 | 27.38 | 27.38 | 5.96% | 855,246 |
| Jun 1, 2026 | 25.50 | 26.20 | 25.08 | 25.84 | 25.84 | 1.33% | 449,643 |
| May 26, 2026 | 25.54 | 25.74 | 25.14 | 25.50 | 25.50 | -0.16% | 94,267 |
| May 25, 2026 | 25.68 | 26.00 | 25.20 | 25.54 | 25.54 | 0.55% | 272,007 |
| May 22, 2026 | 24.02 | 26.00 | 23.44 | 25.40 | 25.40 | 1.03% | 415,781 |
| May 21, 2026 | 26.00 | 26.52 | 25.10 | 25.14 | 25.14 | -3.31% | 399,483 |
| May 20, 2026 | 26.64 | 26.64 | 25.64 | 26.00 | 26.00 | -2.40% | 668,077 |
| May 18, 2026 | 27.00 | 27.34 | 25.74 | 26.64 | 26.64 | -1.33% | 599,465 |
| May 15, 2026 | 25.98 | 27.68 | 24.70 | 27.00 | 27.00 | 3.93% | 995,268 |
| May 14, 2026 | 26.68 | 26.68 | 25.84 | 25.98 | 25.98 | -2.62% | 559,417 |
| May 13, 2026 | 26.76 | 27.36 | 26.20 | 26.68 | 26.68 | -0.30% | 558,865 |
| May 12, 2026 | 25.84 | 27.86 | 25.60 | 26.76 | 26.76 | 3.16% | 864,114 |
| May 11, 2026 | 26.44 | 26.54 | 25.76 | 25.94 | 25.94 | -1.89% | 582,448 |
| May 8, 2026 | 26.40 | 27.00 | 25.66 | 26.44 | 26.44 | -0.90% | 560,912 |
| May 7, 2026 | 25.16 | 27.52 | 24.72 | 26.68 | 26.68 | 6.29% | 1,007,578 |
| May 6, 2026 | 25.26 | 25.82 | 24.54 | 25.10 | 25.10 | -0.63% | 620,707 |
| May 5, 2026 | 24.88 | 25.98 | 24.06 | 25.26 | 25.26 | 1.53% | 661,151 |
| May 4, 2026 | 25.34 | 26.40 | 24.50 | 24.88 | 24.88 | -5.76% | 1,110,555 |
| Apr 30, 2026 | 27.40 | 29.12 | 26.10 | 26.40 | 26.40 | -5.58% | 811,910 |