Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 447.00
+22.00 (5.18%)
At close: Mar 27, 2026
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 423.75 | 448.00 | 410.00 | 447.00 | 447.00 | 5.18% | 609,690 |
| Mar 26, 2026 | 445.75 | 453.00 | 423.50 | 425.00 | 425.00 | -3.19% | 164,351 |
| Mar 25, 2026 | 435.00 | 456.50 | 426.25 | 439.00 | 439.00 | 0.75% | 311,572 |
| Mar 24, 2026 | 433.00 | 441.75 | 422.25 | 435.75 | 435.75 | 1.93% | 206,812 |
| Mar 23, 2026 | 424.25 | 437.00 | 410.50 | 427.50 | 427.50 | 0.71% | 340,780 |
| Mar 19, 2026 | 395.00 | 430.75 | 395.00 | 424.50 | 424.50 | 7.13% | 314,096 |
| Mar 18, 2026 | 418.00 | 421.25 | 396.25 | 396.25 | 396.25 | -5.43% | 246,546 |
| Mar 17, 2026 | 414.00 | 435.00 | 411.25 | 419.00 | 419.00 | 1.21% | 264,923 |
| Mar 16, 2026 | 415.00 | 426.25 | 396.50 | 414.00 | 414.00 | -1.19% | 443,953 |
| Mar 13, 2026 | 388.25 | 421.00 | 381.50 | 419.00 | 419.00 | 7.71% | 582,386 |
| Mar 12, 2026 | 354.75 | 400.00 | 343.75 | 389.00 | 389.00 | 6.21% | 791,208 |
| Mar 11, 2026 | 325.00 | 366.25 | 319.75 | 366.25 | 366.25 | 9.98% | 511,149 |
| Mar 10, 2026 | 341.00 | 350.50 | 325.75 | 333.00 | 333.00 | -4.45% | 314,913 |
| Mar 9, 2026 | 335.00 | 368.50 | 330.50 | 348.50 | 348.50 | 4.03% | 358,208 |
| Mar 6, 2026 | 319.75 | 335.00 | 308.00 | 335.00 | 335.00 | 4.69% | 390,730 |
| Mar 5, 2026 | 303.00 | 325.00 | 295.00 | 320.00 | 320.00 | 6.67% | 567,555 |
| Mar 4, 2026 | 285.00 | 304.50 | 280.50 | 300.00 | 300.00 | 7.24% | 989,439 |
| Mar 3, 2026 | 257.50 | 279.75 | 254.00 | 279.75 | 279.75 | 9.92% | 586,060 |
| Mar 2, 2026 | 208.60 | 254.50 | 208.60 | 254.50 | 254.50 | 9.94% | 247,074 |
| Feb 27, 2026 | 237.80 | 239.90 | 229.50 | 231.50 | 231.50 | -1.78% | 95,781 |
| Feb 26, 2026 | 230.80 | 236.40 | 229.90 | 235.70 | 235.70 | 2.21% | 58,701 |
| Feb 25, 2026 | 235.50 | 241.00 | 229.10 | 230.60 | 230.60 | -0.99% | 100,058 |
| Feb 24, 2026 | 241.40 | 241.40 | 231.60 | 232.90 | 232.90 | -3.12% | 97,184 |
| Feb 23, 2026 | 227.70 | 247.80 | 227.60 | 240.40 | 240.40 | 5.67% | 202,138 |
| Feb 20, 2026 | 231.90 | 236.10 | 227.50 | 227.50 | 227.50 | -1.90% | 72,005 |
| Feb 19, 2026 | 241.30 | 243.40 | 229.30 | 231.90 | 231.90 | -3.86% | 95,981 |
| Feb 18, 2026 | 246.50 | 250.25 | 239.60 | 241.20 | 241.20 | -1.15% | 205,379 |
| Feb 17, 2026 | 241.40 | 246.90 | 237.50 | 244.00 | 244.00 | 2.74% | 134,180 |
| Feb 16, 2026 | 233.30 | 242.90 | 232.70 | 237.50 | 237.50 | 2.11% | 130,295 |
| Feb 13, 2026 | 236.00 | 238.00 | 231.40 | 232.60 | 232.60 | -1.44% | 96,149 |
| Feb 12, 2026 | 234.10 | 240.00 | 231.60 | 236.00 | 236.00 | 1.07% | 76,942 |
| Feb 11, 2026 | 240.00 | 242.10 | 232.70 | 233.50 | 233.50 | -2.67% | 98,770 |
| Feb 10, 2026 | 244.80 | 247.40 | 238.80 | 239.90 | 239.90 | -2.00% | 130,211 |
| Feb 9, 2026 | 234.40 | 245.50 | 229.40 | 244.80 | 244.80 | 6.90% | 227,516 |
| Feb 6, 2026 | 232.50 | 233.00 | 228.20 | 229.00 | 229.00 | -1.29% | 63,023 |
| Feb 5, 2026 | 237.00 | 242.10 | 231.80 | 232.00 | 232.00 | -1.57% | 82,540 |
| Feb 4, 2026 | 239.00 | 240.90 | 233.90 | 235.70 | 235.70 | -0.97% | 99,935 |
| Feb 3, 2026 | 245.10 | 246.60 | 236.70 | 238.00 | 238.00 | -2.74% | 131,029 |
| Feb 2, 2026 | 245.10 | 254.75 | 242.40 | 244.70 | 244.70 | -0.57% | 170,366 |
| Jan 30, 2026 | 264.75 | 264.75 | 246.00 | 246.10 | 246.10 | -5.35% | 154,038 |
| Jan 29, 2026 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.07% | 180,560 |
| Jan 28, 2026 | 270.00 | 272.50 | 264.25 | 265.50 | 265.50 | -1.39% | 120,721 |
| Jan 27, 2026 | 278.75 | 278.75 | 269.00 | 269.25 | 269.25 | -3.41% | 123,760 |
| Jan 26, 2026 | 287.00 | 288.75 | 278.75 | 278.75 | 278.75 | -2.45% | 138,688 |
| Jan 23, 2026 | 285.50 | 287.50 | 281.25 | 285.75 | 285.75 | 0.18% | 66,642 |
| Jan 22, 2026 | 294.00 | 299.00 | 284.25 | 285.25 | 285.25 | -2.31% | 84,536 |
| Jan 21, 2026 | 307.00 | 307.25 | 292.00 | 292.00 | 292.00 | -2.99% | 118,839 |
| Jan 20, 2026 | 308.00 | 310.75 | 301.00 | 301.00 | 301.00 | -2.03% | 119,291 |
| Jan 19, 2026 | 322.00 | 322.00 | 307.25 | 307.25 | 307.25 | -4.58% | 138,807 |
| Jan 16, 2026 | 331.00 | 333.75 | 316.25 | 322.00 | 322.00 | -2.42% | 136,538 |