Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 726.50
+9.50 (1.32%)
Jun 26, 2026, 6:08 PM GMT+3
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 720.00 | 731.00 | 710.00 | 726.50 | 726.50 | 1.32% | 54,302 |
| Jun 25, 2026 | 710.00 | 724.00 | 705.50 | 717.00 | 717.00 | 1.13% | 178,709 |
| Jun 24, 2026 | 701.00 | 715.00 | 680.00 | 709.00 | 709.00 | 1.29% | 237,827 |
| Jun 23, 2026 | 651.50 | 707.50 | 651.50 | 700.00 | 700.00 | 7.44% | 137,024 |
| Jun 22, 2026 | 666.00 | 666.50 | 615.50 | 651.50 | 651.50 | -4.68% | 311,777 |
| Jun 19, 2026 | 760.00 | 760.00 | 683.50 | 683.50 | 683.50 | -9.95% | 150,202 |
| Jun 18, 2026 | 750.00 | 766.00 | 750.00 | 759.00 | 759.00 | 1.20% | 115,514 |
| Jun 17, 2026 | 731.00 | 754.00 | 721.00 | 750.00 | 750.00 | 2.74% | 122,028 |
| Jun 16, 2026 | 706.00 | 732.50 | 704.00 | 730.00 | 730.00 | 3.62% | 176,208 |
| Jun 15, 2026 | 662.50 | 721.00 | 660.00 | 704.50 | 704.50 | 7.48% | 366,530 |
| Jun 12, 2026 | 653.00 | 661.50 | 649.50 | 655.50 | 655.50 | 0.38% | 201,989 |
| Jun 11, 2026 | 645.50 | 656.50 | 638.00 | 653.00 | 653.00 | 1.24% | 201,753 |
| Jun 10, 2026 | 649.00 | 652.50 | 640.00 | 645.00 | 645.00 | -0.15% | 62,166 |
| Jun 9, 2026 | 637.00 | 648.00 | 637.00 | 646.00 | 646.00 | 1.41% | 53,868 |
| Jun 8, 2026 | 645.00 | 654.50 | 636.50 | 637.00 | 637.00 | -1.16% | 203,762 |
| Jun 5, 2026 | 636.00 | 649.00 | 634.00 | 644.50 | 644.50 | 0.47% | 99,660 |
| Jun 4, 2026 | 627.00 | 648.50 | 623.50 | 641.50 | 641.50 | 2.31% | 196,670 |
| Jun 3, 2026 | 623.00 | 637.50 | 617.00 | 627.00 | 627.00 | 0.72% | 215,989 |
| Jun 2, 2026 | 628.00 | 631.50 | 621.00 | 622.50 | 622.50 | -0.56% | 115,349 |
| Jun 1, 2026 | 620.00 | 633.00 | 610.00 | 626.00 | 626.00 | 1.79% | 181,965 |
| May 26, 2026 | 618.00 | 618.50 | 610.00 | 615.00 | 615.00 | -0.08% | 21,279 |
| May 25, 2026 | 611.00 | 625.00 | 611.00 | 615.50 | 615.50 | 0.90% | 193,086 |
| May 22, 2026 | 590.00 | 612.00 | 589.00 | 610.00 | 610.00 | 3.39% | 255,261 |
| May 21, 2026 | 594.50 | 600.00 | 587.00 | 590.00 | 590.00 | -1.34% | 177,632 |
| May 20, 2026 | 590.00 | 599.50 | 588.00 | 598.00 | 598.00 | 1.36% | 190,633 |
| May 18, 2026 | 591.50 | 598.00 | 589.00 | 590.00 | 590.00 | -0.67% | 160,277 |
| May 15, 2026 | 591.50 | 596.50 | 588.50 | 594.00 | 594.00 | 0.68% | 67,555 |
| May 14, 2026 | 592.50 | 596.50 | 581.00 | 590.00 | 590.00 | -0.42% | 261,145 |
| 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 |