Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 7.34
-0.66 (-8.25%)
Mar 2, 2026, 4:35 PM GMT+3
IST:INVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 8.46 | 8.74 | 8.45 | 8.63 | 8.63 | 2.13% | 4,832,646 |
| Jan 14, 2026 | 8.78 | 8.78 | 8.45 | 8.45 | 8.45 | -2.42% | 5,456,760 |
| Jan 13, 2026 | 8.50 | 8.73 | 8.43 | 8.66 | 8.66 | 1.88% | 6,314,655 |
| Jan 12, 2026 | 8.55 | 8.67 | 8.45 | 8.50 | 8.50 | -0.35% | 4,164,305 |
| Jan 9, 2026 | 8.55 | 8.57 | 8.46 | 8.53 | 8.53 | - | 3,554,545 |
| Jan 8, 2026 | 8.50 | 8.57 | 8.33 | 8.53 | 8.53 | 0.47% | 3,953,413 |
| Jan 7, 2026 | 8.70 | 8.78 | 8.27 | 8.49 | 8.49 | -2.19% | 7,083,482 |
| Jan 6, 2026 | 8.56 | 8.73 | 8.56 | 8.68 | 8.68 | 0.35% | 5,626,649 |
| Jan 5, 2026 | 8.63 | 8.78 | 8.53 | 8.65 | 8.65 | 0.70% | 6,557,015 |
| Jan 2, 2026 | 8.34 | 8.74 | 8.34 | 8.59 | 8.59 | 3.00% | 8,987,986 |
| Dec 31, 2025 | 8.39 | 8.46 | 8.01 | 8.34 | 8.34 | -0.12% | 2,805,996 |
| Dec 30, 2025 | 8.28 | 8.39 | 8.24 | 8.35 | 8.35 | 0.85% | 3,487,569 |
| Dec 29, 2025 | 8.54 | 8.59 | 8.25 | 8.28 | 8.28 | -2.93% | 7,629,363 |
| Dec 26, 2025 | 8.78 | 8.87 | 8.50 | 8.53 | 8.53 | -3.72% | 6,381,028 |
| Dec 25, 2025 | 8.56 | 9.17 | 8.53 | 8.86 | 8.86 | 3.63% | 9,522,418 |
| Dec 24, 2025 | 8.64 | 8.74 | 8.54 | 8.55 | 8.55 | -0.93% | 4,189,739 |
| Dec 23, 2025 | 8.72 | 8.74 | 8.62 | 8.63 | 8.63 | -0.80% | 3,188,196 |
| Dec 22, 2025 | 8.90 | 8.99 | 8.70 | 8.70 | 8.70 | -2.25% | 4,404,452 |
| Dec 19, 2025 | 9.00 | 9.02 | 8.85 | 8.90 | 8.90 | -1.00% | 3,788,246 |