Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 254.50
+23.00 (9.94%)
Mar 2, 2026, 6:05 PM GMT+3
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 334.00 | 336.50 | 325.50 | 330.00 | 330.00 | 0.53% | 104,402 |
| Jan 14, 2026 | 331.00 | 341.00 | 323.00 | 328.25 | 328.25 | 0.08% | 154,897 |
| Jan 13, 2026 | 352.00 | 355.00 | 319.50 | 328.00 | 328.00 | -6.82% | 312,287 |
| Jan 12, 2026 | 365.50 | 367.00 | 348.00 | 352.00 | 352.00 | -3.30% | 319,216 |
| Jan 9, 2026 | 344.00 | 374.25 | 336.25 | 364.00 | 364.00 | 6.28% | 518,421 |
| Jan 8, 2026 | 329.00 | 345.75 | 328.50 | 342.50 | 342.50 | 2.93% | 176,094 |
| Jan 7, 2026 | 324.25 | 336.50 | 324.25 | 332.75 | 332.75 | 2.62% | 144,564 |
| Jan 6, 2026 | 319.75 | 340.00 | 319.75 | 324.25 | 324.25 | 1.49% | 262,841 |
| Jan 5, 2026 | 314.75 | 328.00 | 314.75 | 319.50 | 319.50 | 2.24% | 227,229 |
| Jan 2, 2026 | 346.50 | 346.50 | 312.50 | 312.50 | 312.50 | -9.81% | 589,793 |
| Dec 31, 2025 | 330.00 | 348.00 | 330.00 | 346.50 | 346.50 | 5.16% | 658,689 |
| Dec 30, 2025 | 310.00 | 332.00 | 304.25 | 329.50 | 329.50 | 6.72% | 468,084 |
| Dec 29, 2025 | 297.50 | 312.50 | 296.00 | 308.75 | 308.75 | 3.00% | 276,601 |
| Dec 26, 2025 | 295.00 | 307.00 | 288.25 | 299.75 | 299.75 | 2.30% | 274,467 |
| Dec 25, 2025 | 292.25 | 308.00 | 291.00 | 293.00 | 293.00 | 1.56% | 274,059 |
| Dec 24, 2025 | 271.25 | 298.00 | 267.25 | 288.50 | 288.50 | 6.36% | 478,502 |
| Dec 23, 2025 | 264.00 | 280.25 | 259.50 | 271.25 | 271.25 | 2.75% | 452,161 |
| Dec 22, 2025 | 271.25 | 282.50 | 259.00 | 264.00 | 264.00 | -2.40% | 479,521 |
| Dec 19, 2025 | 263.75 | 285.00 | 250.75 | 270.50 | 270.50 | 2.56% | 709,798 |