Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 8.32
-0.08 (-0.95%)
Jun 3, 2026, 3:05 PM GMT+3
IST:INVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 7.46 | 7.47 | 7.35 | 7.37 | 7.37 | -1.21% | 3,844,039 |
| Apr 8, 2026 | 7.30 | 7.55 | 7.27 | 7.46 | 7.46 | 5.52% | 9,002,845 |
| Apr 7, 2026 | 7.39 | 7.40 | 7.05 | 7.07 | 7.07 | -3.81% | 5,766,116 |
| Apr 6, 2026 | 7.31 | 7.59 | 7.31 | 7.35 | 7.35 | 0.55% | 6,708,027 |
| Apr 3, 2026 | 7.15 | 7.69 | 7.15 | 7.31 | 7.31 | 1.53% | 14,621,070 |
| Apr 2, 2026 | 7.29 | 7.31 | 7.13 | 7.20 | 7.20 | -0.96% | 3,630,145 |
| Apr 1, 2026 | 7.28 | 7.35 | 7.21 | 7.27 | 7.27 | 1.54% | 4,061,822 |
| Mar 31, 2026 | 7.07 | 7.20 | 7.00 | 7.16 | 7.16 | 0.99% | 4,370,288 |
| Mar 30, 2026 | 7.01 | 7.15 | 6.94 | 7.09 | 7.09 | 1.29% | 4,528,587 |
| 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 |