Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 664.50
-73.50 (-9.96%)
Sep 17, 2025, 5:33 PM GMT+3
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 664.50 | 664.50 | 664.50 | 664.50 | 664.50 | -9.96% | 1,326 |
| Sep 16, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | -10.00% | 7,694 |
| Sep 15, 2025 | 772.00 | 822.50 | 747.50 | 820.00 | 820.00 | 6.08% | 526,808 |
| Sep 12, 2025 | 758.50 | 795.00 | 741.50 | 773.00 | 773.00 | 1.91% | 266,508 |
| Sep 11, 2025 | 762.50 | 775.00 | 730.50 | 758.50 | 758.50 | -0.46% | 213,285 |
| Sep 10, 2025 | 729.00 | 766.50 | 716.00 | 762.00 | 762.00 | 4.96% | 112,401 |
| Sep 9, 2025 | 697.00 | 741.00 | 697.00 | 726.00 | 726.00 | 4.39% | 145,821 |
| Sep 8, 2025 | 668.00 | 703.00 | 660.00 | 695.50 | 695.50 | 2.73% | 162,478 |
| Sep 5, 2025 | 645.00 | 680.00 | 638.50 | 677.00 | 677.00 | 4.96% | 124,540 |
| Sep 4, 2025 | 607.00 | 650.00 | 580.00 | 645.00 | 645.00 | 6.00% | 176,622 |
| Sep 3, 2025 | 545.00 | 611.00 | 523.00 | 608.50 | 608.50 | 9.54% | 321,543 |
| Sep 2, 2025 | 550.00 | 577.50 | 543.00 | 555.50 | 555.50 | -2.37% | 61,213 |
| Sep 1, 2025 | 564.50 | 575.00 | 550.00 | 569.00 | 569.00 | 0.80% | 71,796 |
| Aug 29, 2025 | 560.00 | 611.00 | 550.00 | 564.50 | 564.50 | 1.16% | 137,762 |
| Aug 28, 2025 | 533.00 | 559.00 | 524.00 | 558.00 | 558.00 | 4.69% | 128,171 |
| Aug 27, 2025 | 521.50 | 548.50 | 517.50 | 533.00 | 533.00 | 2.11% | 151,399 |
| Aug 26, 2025 | 533.00 | 533.00 | 481.50 | 522.00 | 522.00 | -2.43% | 207,666 |
| Aug 25, 2025 | 555.00 | 558.00 | 533.50 | 535.00 | 535.00 | -2.73% | 201,056 |
| Aug 22, 2025 | 539.50 | 551.50 | 519.50 | 550.00 | 550.00 | 2.23% | 87,188 |
| Aug 21, 2025 | 535.50 | 554.00 | 530.00 | 538.00 | 538.00 | 0.47% | 40,262 |
| Aug 20, 2025 | 534.00 | 559.50 | 524.00 | 535.50 | 535.50 | 0.28% | 87,297 |
| Aug 19, 2025 | 515.50 | 538.50 | 505.00 | 534.00 | 534.00 | 3.69% | 95,708 |
| Aug 18, 2025 | 497.25 | 518.00 | 495.00 | 515.00 | 515.00 | 4.04% | 76,159 |
| Aug 15, 2025 | 463.25 | 503.00 | 454.75 | 495.00 | 495.00 | 7.38% | 135,090 |
| Aug 14, 2025 | 452.00 | 467.00 | 446.50 | 461.00 | 461.00 | 1.99% | 121,661 |
| Aug 13, 2025 | 443.25 | 452.00 | 427.00 | 452.00 | 452.00 | 1.97% | 74,141 |
| Aug 12, 2025 | 428.50 | 444.75 | 427.00 | 443.25 | 443.25 | 3.08% | 109,126 |
| Aug 11, 2025 | 404.00 | 431.00 | 400.00 | 430.00 | 430.00 | 6.44% | 124,295 |
| Aug 8, 2025 | 383.00 | 406.75 | 371.00 | 404.00 | 404.00 | 6.32% | 356,749 |
| Aug 7, 2025 | 371.00 | 382.25 | 368.00 | 380.00 | 380.00 | 1.88% | 28,415 |
| Aug 6, 2025 | 364.25 | 375.00 | 360.25 | 373.00 | 373.00 | 2.83% | 42,663 |
| Aug 5, 2025 | 363.50 | 364.00 | 358.00 | 362.75 | 362.75 | - | 16,594 |
| Aug 4, 2025 | 365.00 | 366.75 | 358.50 | 362.75 | 362.75 | 0.21% | 21,125 |
| Aug 1, 2025 | 359.50 | 362.00 | 353.50 | 362.00 | 362.00 | 1.69% | 25,524 |
| Jul 31, 2025 | 350.50 | 360.00 | 348.75 | 356.00 | 356.00 | 1.71% | 31,389 |
| Jul 30, 2025 | 347.75 | 350.50 | 345.00 | 350.00 | 350.00 | 0.57% | 17,163 |
| Jul 29, 2025 | 342.25 | 353.50 | 341.00 | 348.00 | 348.00 | 1.75% | 38,103 |
| Jul 28, 2025 | 340.50 | 345.00 | 329.75 | 342.00 | 342.00 | 0.59% | 94,974 |
| Jul 25, 2025 | 336.00 | 342.75 | 336.00 | 340.00 | 340.00 | 0.59% | 35,514 |
| Jul 24, 2025 | 346.50 | 347.00 | 333.50 | 338.00 | 338.00 | -2.03% | 65,274 |
| Jul 23, 2025 | 348.00 | 349.50 | 341.00 | 345.00 | 345.00 | 0.07% | 41,605 |
| Jul 22, 2025 | 340.75 | 347.25 | 337.75 | 344.75 | 344.75 | 1.17% | 45,200 |
| Jul 21, 2025 | 336.25 | 344.75 | 327.00 | 340.75 | 340.75 | 1.34% | 58,178 |
| Jul 18, 2025 | 322.00 | 340.00 | 322.00 | 336.25 | 336.25 | 4.75% | 99,780 |
| Jul 17, 2025 | 310.00 | 323.25 | 310.00 | 321.00 | 321.00 | 3.55% | 80,303 |
| Jul 16, 2025 | 313.00 | 316.00 | 302.00 | 310.00 | 310.00 | -0.88% | 92,080 |
| Jul 14, 2025 | 316.00 | 318.75 | 310.25 | 312.75 | 312.75 | -0.24% | 93,753 |
| Jul 11, 2025 | 290.00 | 317.25 | 290.00 | 313.50 | 313.50 | 7.36% | 220,811 |
| Jul 10, 2025 | 293.00 | 295.75 | 288.25 | 292.00 | 292.00 | 0.52% | 52,457 |
| Jul 9, 2025 | 284.00 | 293.00 | 282.50 | 290.50 | 290.50 | 2.29% | 98,465 |