Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 229.80
-25.45 (-9.97%)
Nov 7, 2025, 6:08 PM GMT+3
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 231.00 | 231.00 | 229.80 | 229.80 | 229.80 | -9.97% | 206,976 |
| Nov 6, 2025 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | -9.96% | 21,615 |
| Nov 5, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -10.00% | 98,657 |
| Nov 4, 2025 | 324.75 | 327.00 | 311.25 | 315.00 | 315.00 | -3.00% | 364,269 |
| Nov 3, 2025 | 322.00 | 335.00 | 319.50 | 324.75 | 324.75 | 0.54% | 499,837 |
| Oct 31, 2025 | 304.00 | 335.50 | 302.50 | 323.00 | 323.00 | 5.90% | 1,001,377 |
| Oct 30, 2025 | 311.25 | 327.25 | 302.25 | 305.00 | 305.00 | -2.01% | 330,765 |
| Oct 28, 2025 | 310.00 | 320.00 | 303.50 | 311.25 | 311.25 | 1.47% | 176,520 |
| Oct 27, 2025 | 304.50 | 324.25 | 298.50 | 306.75 | 306.75 | 1.07% | 711,437 |
| Oct 24, 2025 | 282.00 | 303.50 | 273.25 | 303.50 | 303.50 | 9.96% | 748,427 |
| Oct 23, 2025 | 253.75 | 276.00 | 251.00 | 276.00 | 276.00 | 9.96% | 791,970 |
| Oct 22, 2025 | 242.50 | 267.50 | 240.10 | 251.00 | 251.00 | 2.24% | 680,797 |
| Oct 21, 2025 | 256.25 | 264.75 | 245.50 | 245.50 | 245.50 | -9.99% | 198,828 |
| Oct 20, 2025 | 303.00 | 305.75 | 272.75 | 272.75 | 272.75 | -9.98% | 421,564 |
| Oct 17, 2025 | 308.50 | 320.75 | 302.25 | 303.00 | 303.00 | -1.78% | 154,750 |
| Oct 16, 2025 | 321.50 | 324.25 | 308.25 | 308.50 | 308.50 | -4.04% | 114,493 |
| Oct 15, 2025 | 333.50 | 338.00 | 320.25 | 321.50 | 321.50 | -3.53% | 137,927 |
| Oct 14, 2025 | 340.75 | 343.75 | 328.00 | 333.25 | 333.25 | -1.41% | 200,529 |
| Oct 13, 2025 | 322.00 | 338.00 | 318.25 | 338.00 | 338.00 | 4.00% | 256,883 |
| Oct 10, 2025 | 344.00 | 347.00 | 312.00 | 325.00 | 325.00 | -1.96% | 647,257 |
| Oct 9, 2025 | 301.50 | 331.50 | 300.75 | 331.50 | 331.50 | 9.95% | 293,244 |
| Oct 8, 2025 | 303.25 | 309.00 | 296.00 | 301.50 | 301.50 | -0.08% | 182,604 |
| Oct 7, 2025 | 301.00 | 311.50 | 294.50 | 301.75 | 301.75 | 0.67% | 276,162 |
| Oct 6, 2025 | 322.25 | 324.25 | 296.75 | 299.75 | 299.75 | -6.98% | 257,500 |
| Oct 3, 2025 | 326.00 | 344.00 | 312.75 | 322.25 | 322.25 | -0.39% | 562,895 |
| Oct 2, 2025 | 323.00 | 334.75 | 304.00 | 323.50 | 323.50 | 1.17% | 479,959 |
| Oct 1, 2025 | 327.50 | 336.50 | 315.00 | 319.75 | 319.75 | -2.44% | 414,064 |
| Sep 30, 2025 | 370.50 | 388.00 | 327.75 | 327.75 | 327.75 | -9.96% | 1,101,852 |
| Sep 29, 2025 | 322.25 | 364.00 | 322.25 | 364.00 | 364.00 | 9.97% | 735,055 |
| Sep 26, 2025 | 335.00 | 366.50 | 321.75 | 331.00 | 331.00 | -6.50% | 1,413,227 |
| Sep 25, 2025 | 354.00 | 387.75 | 354.00 | 354.00 | 354.00 | -9.98% | 1,992,824 |
| Sep 24, 2025 | 393.25 | 393.25 | 393.25 | 393.25 | 393.25 | -9.96% | 53,905 |
| Sep 23, 2025 | 451.00 | 463.00 | 436.75 | 436.75 | 436.75 | -9.99% | 176,397 |
| Sep 22, 2025 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | -9.97% | 25,520 |
| Sep 19, 2025 | 552.00 | 567.50 | 539.00 | 539.00 | 539.00 | -9.94% | 102,683 |
| Sep 18, 2025 | 598.50 | 654.00 | 598.50 | 598.50 | 598.50 | -9.93% | 969,078 |
| Sep 17, 2025 | 664.50 | 664.50 | 664.50 | 664.50 | 664.50 | -9.96% | 2,534 |
| Sep 16, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | -10.00% | 7,700 |
| 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 |