Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 304.25
+2.50 (0.83%)
Oct 8, 2025, 5:46 PM GMT+3
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 303.25 | 304.75 | 296.00 | 301.75 | 301.75 | - | 71,938 |
| 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 |
| 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 |