Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 8.05
-0.15 (-1.83%)
Jun 26, 2026, 6:09 PM GMT+3
IST:INVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.24 | 8.40 | 8.00 | 8.05 | 8.05 | -1.83% | 8,008,585 |
| Jun 25, 2026 | 8.46 | 9.07 | 8.15 | 8.20 | 8.20 | -3.87% | 34,828,549 |
| Jun 24, 2026 | 7.80 | 8.53 | 7.71 | 8.53 | 8.53 | 9.92% | 22,449,421 |
| Jun 23, 2026 | 7.77 | 7.87 | 7.70 | 7.76 | 7.76 | 0.26% | 3,040,220 |
| Jun 22, 2026 | 7.81 | 7.89 | 7.74 | 7.74 | 7.74 | -0.13% | 2,864,473 |
| Jun 19, 2026 | 7.82 | 7.94 | 7.68 | 7.75 | 7.75 | -0.90% | 4,925,121 |
| Jun 18, 2026 | 7.84 | 7.91 | 7.75 | 7.82 | 7.82 | 0.26% | 3,076,852 |
| Jun 17, 2026 | 7.98 | 8.03 | 7.59 | 7.80 | 7.80 | -1.89% | 4,729,977 |
| Jun 16, 2026 | 8.06 | 8.07 | 7.89 | 7.95 | 7.95 | -1.36% | 4,713,043 |
| Jun 15, 2026 | 8.20 | 8.29 | 8.02 | 8.06 | 8.06 | 0.88% | 5,127,318 |
| Jun 12, 2026 | 7.91 | 8.13 | 7.81 | 7.99 | 7.99 | 2.30% | 7,925,128 |
| Jun 11, 2026 | 7.69 | 8.12 | 7.69 | 7.81 | 7.81 | 1.17% | 11,198,820 |
| Jun 10, 2026 | 8.00 | 8.06 | 7.68 | 7.72 | 7.72 | -3.38% | 8,190,989 |
| Jun 9, 2026 | 8.11 | 8.33 | 7.96 | 7.99 | 7.99 | -1.84% | 8,936,337 |
| Jun 8, 2026 | 8.20 | 8.36 | 8.01 | 8.14 | 8.14 | -1.45% | 12,436,215 |
| Jun 5, 2026 | 8.18 | 8.49 | 8.12 | 8.26 | 8.26 | 1.10% | 13,361,110 |
| Jun 4, 2026 | 8.25 | 8.35 | 8.10 | 8.17 | 8.17 | -0.12% | 5,427,979 |
| Jun 3, 2026 | 8.50 | 8.50 | 8.17 | 8.18 | 8.18 | -2.62% | 6,354,902 |
| Jun 2, 2026 | 8.18 | 8.54 | 8.18 | 8.40 | 8.40 | 3.32% | 9,161,271 |
| Jun 1, 2026 | 8.08 | 8.48 | 8.08 | 8.13 | 8.13 | 0.99% | 7,950,730 |
| May 26, 2026 | 7.96 | 8.09 | 7.92 | 8.05 | 8.05 | 1.13% | 3,032,015 |
| May 25, 2026 | 8.00 | 8.11 | 7.60 | 7.96 | 7.96 | 0.89% | 5,421,753 |
| May 22, 2026 | 7.55 | 8.00 | 7.18 | 7.89 | 7.89 | 4.50% | 12,995,975 |
| May 21, 2026 | 8.50 | 8.52 | 7.55 | 7.55 | 7.55 | -9.80% | 10,646,890 |
| May 20, 2026 | 9.45 | 9.45 | 8.37 | 8.37 | 8.37 | -9.90% | 38,304,870 |
| May 18, 2026 | 8.88 | 9.50 | 8.83 | 9.29 | 9.29 | 5.21% | 33,424,390 |
| May 15, 2026 | 8.89 | 9.62 | 8.65 | 8.83 | 8.83 | 0.91% | 64,932,640 |
| May 14, 2026 | 8.10 | 8.75 | 8.06 | 8.75 | 8.75 | 9.92% | 14,012,110 |
| May 13, 2026 | 8.12 | 8.29 | 7.95 | 7.96 | 7.96 | -1.00% | 6,670,402 |
| May 12, 2026 | 8.12 | 8.59 | 8.04 | 8.04 | 8.04 | -0.25% | 13,420,680 |
| May 11, 2026 | 8.10 | 8.32 | 7.99 | 8.06 | 8.06 | 0.62% | 11,340,670 |
| May 8, 2026 | 8.07 | 8.34 | 7.81 | 8.01 | 8.01 | 3.22% | 10,771,880 |
| May 7, 2026 | 7.53 | 7.87 | 7.53 | 7.76 | 7.76 | 3.47% | 5,923,159 |
| May 6, 2026 | 7.32 | 7.55 | 7.32 | 7.50 | 7.50 | 2.74% | 6,125,830 |
| May 5, 2026 | 7.38 | 7.57 | 7.30 | 7.30 | 7.30 | -1.08% | 4,206,731 |
| May 4, 2026 | 7.62 | 7.66 | 7.35 | 7.38 | 7.38 | -3.15% | 4,834,248 |
| Apr 30, 2026 | 7.63 | 7.72 | 7.54 | 7.62 | 7.62 | -0.13% | 3,658,594 |
| Apr 29, 2026 | 7.75 | 7.86 | 7.59 | 7.63 | 7.63 | -1.55% | 4,343,398 |
| Apr 28, 2026 | 8.04 | 8.14 | 7.72 | 7.75 | 7.75 | -2.76% | 4,706,148 |
| Apr 27, 2026 | 7.80 | 8.03 | 7.80 | 7.97 | 7.97 | 2.18% | 4,129,813 |
| Apr 24, 2026 | 7.94 | 7.99 | 7.72 | 7.80 | 7.80 | -1.76% | 4,672,338 |
| Apr 22, 2026 | 8.00 | 8.14 | 7.90 | 7.94 | 7.94 | -2.10% | 4,948,799 |
| Apr 21, 2026 | 8.12 | 8.23 | 8.02 | 8.11 | 8.11 | 0.12% | 5,637,159 |
| Apr 20, 2026 | 8.00 | 8.15 | 7.91 | 8.10 | 8.10 | -0.25% | 6,512,851 |
| Apr 17, 2026 | 7.88 | 8.14 | 7.77 | 8.12 | 8.12 | 3.70% | 6,770,085 |
| Apr 16, 2026 | 7.86 | 7.90 | 7.72 | 7.83 | 7.83 | 0.38% | 6,117,144 |
| Apr 15, 2026 | 7.64 | 7.95 | 7.58 | 7.80 | 7.80 | 2.90% | 10,180,410 |
| Apr 14, 2026 | 7.54 | 7.70 | 7.50 | 7.58 | 7.58 | 1.34% | 5,602,129 |
| Apr 13, 2026 | 7.45 | 7.57 | 7.37 | 7.48 | 7.48 | -1.58% | 4,432,539 |
| Apr 10, 2026 | 7.39 | 7.66 | 7.39 | 7.60 | 7.60 | 3.12% | 7,390,803 |