Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 592.50
+12.50 (2.16%)
May 13, 2026, 6:09 PM GMT+3
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 580.50 | 595.00 | 576.50 | 592.50 | 592.50 | 2.16% | 154,846 |
| May 12, 2026 | 572.50 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 198,142 |
| May 11, 2026 | 580.00 | 583.00 | 566.00 | 575.00 | 575.00 | 0.35% | 122,115 |
| May 8, 2026 | 572.50 | 580.00 | 572.00 | 573.00 | 573.00 | 0.09% | 44,556 |
| May 7, 2026 | 576.50 | 580.50 | 569.50 | 572.50 | 572.50 | -0.35% | 69,047 |
| May 6, 2026 | 566.00 | 580.00 | 561.50 | 574.50 | 574.50 | 1.50% | 86,946 |
| May 5, 2026 | 561.00 | 576.00 | 556.50 | 566.00 | 566.00 | 0.89% | 96,775 |
| May 4, 2026 | 560.00 | 580.00 | 554.00 | 561.00 | 561.00 | 1.81% | 104,076 |
| Apr 30, 2026 | 541.00 | 560.00 | 539.00 | 551.00 | 551.00 | 1.85% | 86,731 |
| Apr 29, 2026 | 538.00 | 553.50 | 535.50 | 541.00 | 541.00 | 0.56% | 196,623 |
| Apr 28, 2026 | 525.00 | 545.00 | 520.00 | 538.00 | 538.00 | 2.48% | 227,354 |
| Apr 27, 2026 | 523.00 | 542.00 | 522.00 | 525.00 | 525.00 | 0.19% | 93,302 |
| Apr 24, 2026 | 560.50 | 561.00 | 504.50 | 524.00 | 524.00 | -6.51% | 275,481 |
| Apr 22, 2026 | 586.50 | 599.50 | 560.50 | 560.50 | 560.50 | -5.16% | 187,531 |
| Apr 21, 2026 | 590.00 | 600.00 | 585.50 | 591.00 | 591.00 | -0.51% | 114,247 |
| Apr 20, 2026 | 593.00 | 602.00 | 585.50 | 594.00 | 594.00 | 0.17% | 110,903 |
| Apr 17, 2026 | 573.00 | 595.50 | 573.00 | 593.00 | 593.00 | 4.04% | 135,454 |
| Apr 16, 2026 | 560.50 | 616.00 | 559.00 | 570.00 | 570.00 | 1.79% | 281,947 |
| Apr 15, 2026 | 552.00 | 578.50 | 547.00 | 560.00 | 560.00 | 1.63% | 192,656 |
| Apr 14, 2026 | 564.00 | 567.00 | 549.00 | 551.00 | 551.00 | 0.92% | 117,227 |
| Apr 13, 2026 | 537.50 | 557.00 | 537.50 | 546.00 | 546.00 | 1.68% | 102,444 |
| Apr 10, 2026 | 525.00 | 545.50 | 525.00 | 537.00 | 537.00 | 1.32% | 101,850 |
| Apr 9, 2026 | 518.50 | 533.00 | 518.50 | 530.00 | 530.00 | 2.42% | 141,071 |
| Apr 8, 2026 | 525.00 | 526.50 | 514.00 | 517.50 | 517.50 | 0.98% | 102,550 |
| Apr 7, 2026 | 511.00 | 522.50 | 505.50 | 512.50 | 512.50 | 0.29% | 206,841 |
| Apr 6, 2026 | 502.00 | 517.50 | 499.00 | 511.00 | 511.00 | 2.20% | 121,177 |
| Apr 3, 2026 | 490.50 | 504.50 | 490.50 | 500.00 | 500.00 | 2.04% | 120,067 |
| Apr 2, 2026 | 473.00 | 497.50 | 471.50 | 490.00 | 490.00 | 3.65% | 179,608 |
| Apr 1, 2026 | 457.25 | 482.00 | 454.00 | 472.75 | 472.75 | 3.90% | 428,053 |
| Mar 31, 2026 | 449.50 | 460.25 | 446.50 | 455.00 | 455.00 | 1.11% | 233,484 |
| Mar 30, 2026 | 447.00 | 463.50 | 441.25 | 450.00 | 450.00 | 0.67% | 352,277 |
| 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 |