Skip to main content
logo
Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.84
+1.30 (5.09%)
Last updated: Jun 22, 2026, 5:59 PM GMT+3

IST:ERSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202625.6626.9825.5426.8426.845.09%851,443
Jun 19, 202625.6025.7025.3025.5425.54-0.23%370,239
Jun 18, 202625.9025.9025.2625.6025.60-250,647
Jun 17, 202626.4026.6625.4225.6025.60-3.03%509,281
Jun 16, 202627.6427.6426.2626.4026.40-4.69%576,533
Jun 15, 202627.7028.4827.0427.7027.70-467,393
Jun 12, 202627.6028.3427.4027.7027.700.36%457,826
Jun 11, 202629.0029.8027.6027.6027.60-5.22%885,694
Jun 10, 202627.0029.5025.7229.1229.127.85%1,053,660
Jun 9, 202626.1027.0025.6627.0027.003.37%588,162
Jun 8, 202625.8826.5025.3826.1226.120.46%339,828
Jun 5, 202626.1226.2225.4826.0026.00-0.46%318,181
Jun 4, 202626.7827.2826.0026.1226.12-2.46%310,299
Jun 3, 202627.0028.0026.5026.7826.78-2.19%610,227
Jun 2, 202625.8027.3825.4027.3827.385.96%855,246
Jun 1, 202625.5026.2025.0825.8425.841.33%449,643
May 26, 202625.5425.7425.1425.5025.50-0.16%94,267
May 25, 202625.6826.0025.2025.5425.540.55%272,007
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