Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey · Delayed Price · Currency is TRY 8.12
+0.29 (3.70%)
Apr 17, 2026, 6:09 PM GMT+3
IST:INVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |