ICU Girisim Sermayesi Yatirim Ortakligi A.S. (IST:ICUGS)
Turkey · Delayed Price · Currency is TRY 3.880
-0.150 (-3.72%)
At close: Sep 7, 2026
IST:ICUGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.08 | 4.09 | 3.88 | 3.95 | - | -1.99% | 8,994,339 |
| Sep 4, 2026 | 3.66 | 4.03 | 3.66 | 4.03 | 4.03 | 9.81% | 36,157,520 |
| Sep 3, 2026 | 3.99 | 4.01 | 3.63 | 3.67 | 3.67 | -7.56% | 8,756,866 |
| Sep 2, 2026 | 4.28 | 4.28 | 3.86 | 3.97 | 3.97 | -7.24% | 22,486,102 |
| Sep 1, 2026 | 4.74 | 4.74 | 4.28 | 4.28 | 4.28 | -9.89% | 23,073,831 |
| Aug 31, 2026 | 5.28 | 5.42 | 4.75 | 4.75 | 4.75 | -9.87% | 9,356,677 |
| Aug 28, 2026 | 5.38 | 5.42 | 5.16 | 5.27 | 5.27 | -1.68% | 10,828,584 |
| Aug 27, 2026 | 5.60 | 5.66 | 5.34 | 5.36 | 5.36 | -4.29% | 7,205,209 |
| Aug 26, 2026 | 5.63 | 5.74 | 5.56 | 5.60 | 5.60 | 0.36% | 5,979,002 |
| Aug 25, 2026 | 5.42 | 5.61 | 5.42 | 5.58 | 5.58 | 2.39% | 10,202,661 |
| Aug 24, 2026 | 5.46 | 5.62 | 5.22 | 5.45 | 5.45 | 0.74% | 16,937,335 |
| Aug 21, 2026 | 5.29 | 5.42 | 5.29 | 5.41 | 5.41 | 2.27% | 7,923,097 |
| Aug 20, 2026 | 5.33 | 5.39 | 5.29 | 5.29 | 5.29 | -1.12% | 5,526,069 |
| Aug 19, 2026 | 5.42 | 5.46 | 5.29 | 5.35 | 5.35 | -1.29% | 11,061,402 |
| Aug 18, 2026 | 5.49 | 5.52 | 5.40 | 5.42 | 5.42 | -1.28% | 5,297,177 |
| Aug 17, 2026 | 5.50 | 5.75 | 5.36 | 5.49 | 5.49 | -0.18% | 21,389,823 |
| Aug 14, 2026 | 5.46 | 5.57 | 5.32 | 5.50 | 5.50 | 2.23% | 10,005,024 |
| Aug 13, 2026 | 5.37 | 5.38 | 5.24 | 5.38 | 5.38 | 0.94% | 5,419,261 |
| Aug 12, 2026 | 5.39 | 5.46 | 5.32 | 5.33 | 5.33 | -1.30% | 7,378,604 |
| Aug 11, 2026 | 5.30 | 5.57 | 5.25 | 5.40 | 5.40 | -0.18% | 6,818,153 |
| Aug 10, 2026 | 5.44 | 5.57 | 5.35 | 5.41 | 5.41 | -0.37% | 7,492,059 |
| Aug 7, 2026 | 5.42 | 5.55 | 5.36 | 5.43 | 5.43 | 0.56% | 7,361,576 |
| Aug 6, 2026 | 5.44 | 5.52 | 5.27 | 5.40 | 5.40 | - | 6,522,815 |
| Aug 5, 2026 | 5.40 | 5.48 | 5.14 | 5.40 | 5.40 | -0.74% | 7,172,399 |
| Aug 4, 2026 | 5.24 | 5.64 | 5.22 | 5.44 | 5.44 | 3.82% | 13,837,151 |
| Aug 3, 2026 | 5.48 | 5.60 | 5.19 | 5.24 | 5.24 | -3.85% | 10,999,001 |
| Jul 31, 2026 | 5.76 | 5.78 | 5.29 | 5.45 | 5.45 | -4.55% | 12,645,085 |
| Jul 30, 2026 | 5.93 | 5.95 | 5.64 | 5.71 | 5.71 | -2.89% | 11,703,970 |
| Jul 29, 2026 | 5.90 | 6.21 | 5.85 | 5.88 | 5.88 | -2.00% | 19,106,163 |
| Jul 28, 2026 | 5.93 | 6.30 | 5.78 | 6.00 | 6.00 | 1.69% | 22,010,172 |
| Jul 27, 2026 | 6.02 | 6.36 | 5.87 | 5.90 | 5.90 | -1.67% | 14,094,471 |
| Jul 24, 2026 | 6.14 | 6.17 | 5.86 | 6.00 | 6.00 | -3.07% | 11,052,973 |
| Jul 23, 2026 | 6.31 | 6.37 | 6.19 | 6.19 | 6.19 | -1.75% | 11,707,597 |
| Jul 22, 2026 | 6.35 | 6.56 | 6.10 | 6.30 | 6.30 | - | 49,727,861 |
| Jul 21, 2026 | 5.74 | 6.30 | 5.70 | 6.30 | 6.30 | 9.95% | 45,276,417 |
| Jul 20, 2026 | 5.53 | 5.86 | 5.53 | 5.73 | 5.73 | 4.18% | 16,909,401 |
| Jul 17, 2026 | 5.78 | 5.78 | 5.50 | 5.50 | 5.50 | -4.35% | 10,397,147 |
| Jul 16, 2026 | 6.01 | 6.36 | 5.71 | 5.75 | 5.75 | -3.36% | 35,312,928 |
| Jul 14, 2026 | 5.41 | 5.95 | 5.35 | 5.95 | 5.95 | 9.98% | 37,473,716 |
| Jul 13, 2026 | 5.49 | 5.67 | 5.36 | 5.41 | 5.41 | -1.46% | 7,804,342 |
| Jul 10, 2026 | 5.54 | 5.65 | 5.45 | 5.49 | 5.49 | -0.18% | 6,868,563 |
| Jul 9, 2026 | 5.42 | 5.78 | 5.36 | 5.50 | 5.50 | 1.85% | 18,277,029 |
| Jul 8, 2026 | 5.73 | 5.99 | 5.40 | 5.40 | 5.40 | -5.76% | 9,302,314 |
| Jul 7, 2026 | 5.91 | 5.94 | 5.64 | 5.73 | 5.73 | -2.72% | 10,350,582 |
| Jul 6, 2026 | 5.99 | 6.22 | 5.84 | 5.89 | 5.89 | 1.38% | 31,227,787 |
| Jul 3, 2026 | 5.28 | 5.81 | 5.21 | 5.81 | 5.81 | 9.83% | 16,940,378 |
| Jul 2, 2026 | 5.43 | 5.53 | 5.28 | 5.29 | 5.29 | -2.22% | 7,122,903 |
| Jul 1, 2026 | 5.36 | 5.54 | 5.28 | 5.41 | 5.41 | 1.12% | 14,613,295 |
| Jun 30, 2026 | 5.37 | 5.59 | 5.21 | 5.35 | 5.35 | -0.93% | 18,378,150 |
| Jun 29, 2026 | 5.70 | 5.85 | 5.40 | 5.40 | 5.40 | -4.59% | 14,331,188 |