Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 7.00
+0.08 (1.16%)
At close: Mar 27, 2026
IST:INVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.01 | 7.15 | 6.94 | 7.00 | 7.00 | 1.16% | 7,093,701 |
| Mar 26, 2026 | 7.16 | 7.24 | 6.92 | 6.92 | 6.92 | -4.16% | 4,921,030 |
| Mar 25, 2026 | 7.28 | 7.36 | 7.21 | 7.22 | 7.22 | -0.55% | 3,503,804 |
| Mar 24, 2026 | 7.40 | 7.48 | 7.23 | 7.26 | 7.26 | -1.89% | 5,627,768 |
| Mar 23, 2026 | 7.33 | 7.43 | 6.93 | 7.40 | 7.40 | - | 11,085,480 |
| Mar 19, 2026 | 7.38 | 7.42 | 7.30 | 7.40 | 7.40 | 0.27% | 1,211,076 |
| Mar 18, 2026 | 7.62 | 7.65 | 7.36 | 7.38 | 7.38 | -3.02% | 2,904,542 |
| Mar 17, 2026 | 7.50 | 7.66 | 7.46 | 7.61 | 7.61 | 1.74% | 3,769,018 |
| Mar 16, 2026 | 7.39 | 7.58 | 7.31 | 7.48 | 7.48 | 1.36% | 6,032,027 |
| Mar 13, 2026 | 7.32 | 7.85 | 7.30 | 7.38 | 7.38 | -0.54% | 11,180,120 |
| Mar 12, 2026 | 7.35 | 7.46 | 7.29 | 7.42 | 7.42 | 0.95% | 4,327,992 |
| Mar 11, 2026 | 7.47 | 7.54 | 7.20 | 7.35 | 7.35 | -2.13% | 4,147,743 |
| Mar 10, 2026 | 7.60 | 7.60 | 7.36 | 7.51 | 7.51 | 3.59% | 4,868,221 |
| Mar 9, 2026 | 7.10 | 7.33 | 7.06 | 7.25 | 7.25 | - | 5,487,663 |
| Mar 6, 2026 | 7.36 | 7.37 | 7.07 | 7.25 | 7.25 | -1.49% | 4,513,374 |
| Mar 5, 2026 | 7.19 | 7.43 | 6.84 | 7.36 | 7.36 | 2.36% | 6,552,346 |
| Mar 4, 2026 | 7.13 | 7.27 | 7.05 | 7.19 | 7.19 | 1.13% | 7,275,035 |
| Mar 3, 2026 | 7.16 | 7.41 | 7.11 | 7.11 | 7.11 | -2.07% | 10,412,110 |
| Mar 2, 2026 | 7.20 | 7.60 | 7.20 | 7.26 | 7.26 | -9.25% | 22,051,320 |
| Feb 27, 2026 | 8.00 | 8.15 | 7.80 | 8.00 | 8.00 | 0.63% | 6,674,405 |
| Feb 26, 2026 | 7.80 | 8.04 | 7.80 | 7.95 | 7.95 | 1.92% | 6,805,613 |
| Feb 25, 2026 | 8.15 | 8.18 | 7.75 | 7.80 | 7.80 | -3.94% | 10,017,800 |
| Feb 24, 2026 | 8.46 | 8.48 | 8.08 | 8.12 | 8.12 | -4.02% | 8,427,537 |
| Feb 23, 2026 | 8.57 | 8.70 | 8.44 | 8.46 | 8.46 | -0.94% | 8,075,986 |
| Feb 20, 2026 | 8.86 | 8.88 | 8.42 | 8.54 | 8.54 | -6.77% | 16,627,560 |
| Feb 19, 2026 | 9.78 | 10.11 | 9.11 | 9.16 | 9.16 | -6.15% | 11,677,707 |
| Feb 18, 2026 | 10.17 | 10.40 | 9.70 | 9.76 | 9.76 | -2.89% | 13,016,620 |
| Feb 17, 2026 | 10.20 | 10.37 | 9.98 | 10.05 | 10.05 | -1.66% | 11,700,130 |
| Feb 16, 2026 | 9.80 | 10.24 | 9.80 | 10.22 | 10.22 | 5.14% | 15,108,020 |
| Feb 13, 2026 | 9.96 | 9.98 | 9.71 | 9.72 | 9.72 | -1.32% | 10,489,670 |
| Feb 12, 2026 | 9.79 | 9.97 | 9.70 | 9.85 | 9.85 | 1.13% | 12,411,950 |
| Feb 11, 2026 | 9.32 | 10.25 | 9.22 | 9.74 | 9.74 | 4.51% | 39,304,725 |
| Feb 10, 2026 | 9.38 | 9.40 | 9.27 | 9.32 | 9.32 | 0.11% | 6,849,841 |
| Feb 9, 2026 | 9.21 | 9.37 | 9.19 | 9.31 | 9.31 | 2.76% | 7,649,039 |
| Feb 6, 2026 | 9.08 | 9.20 | 8.95 | 9.06 | 9.06 | -0.22% | 5,074,202 |
| Feb 5, 2026 | 9.23 | 9.49 | 9.08 | 9.08 | 9.08 | -1.84% | 7,883,659 |
| Feb 4, 2026 | 9.15 | 9.65 | 9.13 | 9.25 | 9.25 | 1.65% | 16,145,470 |
| Feb 3, 2026 | 9.40 | 9.40 | 9.08 | 9.10 | 9.10 | -1.52% | 9,115,185 |
| Feb 2, 2026 | 8.66 | 9.60 | 8.48 | 9.24 | 9.24 | 5.24% | 20,261,640 |
| Jan 30, 2026 | 8.96 | 9.01 | 8.75 | 8.78 | 8.78 | -2.01% | 6,679,225 |
| Jan 29, 2026 | 8.93 | 9.07 | 8.83 | 8.96 | 8.96 | 0.56% | 8,438,735 |
| Jan 28, 2026 | 9.07 | 9.15 | 8.91 | 8.91 | 8.91 | -1.76% | 6,408,069 |
| Jan 27, 2026 | 9.18 | 9.34 | 9.05 | 9.07 | 9.07 | -0.77% | 7,674,941 |
| Jan 26, 2026 | 8.75 | 9.22 | 8.66 | 9.14 | 9.14 | 3.86% | 15,800,340 |
| Jan 23, 2026 | 8.58 | 9.05 | 8.49 | 8.80 | 8.80 | 3.17% | 17,617,459 |
| Jan 22, 2026 | 8.46 | 8.57 | 8.43 | 8.53 | 8.53 | 1.43% | 5,292,481 |
| Jan 21, 2026 | 8.57 | 8.61 | 8.40 | 8.41 | 8.41 | -1.87% | 4,619,913 |
| Jan 20, 2026 | 8.79 | 8.79 | 8.53 | 8.57 | 8.57 | -1.61% | 4,603,844 |
| Jan 19, 2026 | 8.69 | 8.82 | 8.64 | 8.71 | 8.71 | 0.93% | 6,997,651 |
| Jan 16, 2026 | 8.65 | 8.70 | 8.52 | 8.63 | 8.63 | - | 4,687,278 |