Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 710.00
-12.00 (-1.66%)
Oct 15, 2026, 6:05 PM GMT+3
Investco Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 719.00 | 719.00 | 702.00 | 710.00 | 710.00 | -1.66% | 43,995 |
| Oct 14, 2026 | 730.00 | 730.00 | 710.00 | 722.00 | 722.00 | -1.50% | 21,157 |
| Oct 13, 2026 | 729.00 | 739.00 | 723.00 | 733.00 | 733.00 | 0.07% | 24,430 |
| Oct 12, 2026 | 731.00 | 733.00 | 722.00 | 732.50 | 732.50 | 0.21% | 13,425 |
| Oct 9, 2026 | 728.50 | 732.50 | 721.50 | 731.00 | 731.00 | 0.34% | 14,613 |
| Oct 8, 2026 | 706.00 | 730.00 | 705.00 | 728.50 | 728.50 | 2.10% | 21,818 |
| Oct 7, 2026 | 712.00 | 722.00 | 705.00 | 713.50 | 713.50 | 0.21% | 17,947 |
| Oct 6, 2026 | 706.00 | 715.50 | 694.50 | 712.00 | 712.00 | 0.85% | 25,132 |
| Oct 5, 2026 | 690.00 | 730.00 | 690.00 | 706.00 | 706.00 | 1.58% | 32,041 |
| Oct 2, 2026 | 700.00 | 714.50 | 682.00 | 695.00 | 695.00 | -1.35% | 29,455 |
| Oct 1, 2026 | 690.50 | 707.50 | 685.00 | 704.50 | 704.50 | 1.22% | 28,847 |
| Sep 30, 2026 | 694.50 | 700.00 | 685.50 | 696.00 | 696.00 | 0.22% | 47,296 |
| Sep 29, 2026 | 695.00 | 708.00 | 675.00 | 694.50 | 694.50 | 0.07% | 23,771 |
| Sep 28, 2026 | 706.00 | 706.00 | 645.50 | 694.00 | 694.00 | -1.70% | 124,704 |
| Sep 25, 2026 | 715.00 | 726.00 | 705.00 | 706.00 | 706.00 | -1.26% | 89,828 |
| Sep 24, 2026 | 744.00 | 745.00 | 707.00 | 715.00 | 715.00 | -3.90% | 49,689 |
| Sep 23, 2026 | 752.50 | 762.50 | 743.50 | 744.00 | 744.00 | -1.06% | 20,756 |
| Sep 22, 2026 | 749.00 | 754.50 | 737.00 | 752.00 | 752.00 | 0.47% | 39,261 |
| Sep 21, 2026 | 795.00 | 795.00 | 732.00 | 748.50 | 748.50 | -5.85% | 54,590 |
| Sep 18, 2026 | 782.00 | 803.00 | 775.50 | 795.00 | 795.00 | 1.66% | 125,480 |
| Sep 17, 2026 | 770.00 | 782.50 | 703.00 | 782.00 | 782.00 | 0.13% | 88,913 |
| Sep 16, 2026 | 773.50 | 800.00 | 755.00 | 781.00 | 781.00 | 1.03% | 74,759 |
| Sep 15, 2026 | 777.50 | 788.00 | 760.50 | 773.00 | 773.00 | -0.58% | 40,211 |
| Sep 14, 2026 | 781.00 | 788.50 | 762.00 | 777.50 | 777.50 | -0.45% | 33,520 |
| Sep 11, 2026 | 775.00 | 786.00 | 763.00 | 781.00 | 781.00 | 0.77% | 24,005 |
| Sep 10, 2026 | 761.00 | 787.50 | 761.00 | 775.00 | 775.00 | 1.97% | 45,357 |
| Sep 9, 2026 | 751.50 | 767.00 | 742.50 | 760.00 | 760.00 | 1.20% | 24,533 |
| Sep 8, 2026 | 750.00 | 760.00 | 736.00 | 751.00 | 751.00 | 0.13% | 28,748 |
| Sep 7, 2026 | 765.00 | 770.00 | 732.50 | 750.00 | 750.00 | -1.96% | 66,099 |
| Sep 4, 2026 | 785.50 | 789.00 | 749.50 | 765.00 | 765.00 | -2.61% | 178,914 |
| Sep 3, 2026 | 797.00 | 811.00 | 783.00 | 785.50 | 785.50 | -1.38% | 103,390 |
| Sep 2, 2026 | 797.00 | 803.00 | 795.50 | 796.50 | 796.50 | 0.13% | 31,848 |
| Sep 1, 2026 | 788.00 | 805.00 | 770.50 | 795.50 | 795.50 | 1.08% | 62,406 |
| Aug 31, 2026 | 820.00 | 833.50 | 771.00 | 787.00 | 787.00 | -4.02% | 105,796 |
| Aug 28, 2026 | 850.00 | 867.00 | 771.50 | 820.00 | 820.00 | -4.32% | 149,111 |
| Aug 27, 2026 | 852.50 | 864.00 | 852.50 | 857.00 | 857.00 | - | 71,570 |
| Aug 26, 2026 | 852.00 | 870.00 | 838.50 | 857.00 | 857.00 | 0.65% | 106,365 |
| Aug 25, 2026 | 842.00 | 857.50 | 841.00 | 851.50 | 851.50 | 1.25% | 53,644 |
| Aug 24, 2026 | 831.00 | 844.00 | 820.00 | 841.00 | 841.00 | 1.33% | 194,912 |
| Aug 21, 2026 | 790.50 | 836.00 | 781.00 | 830.00 | 830.00 | 4.73% | 137,145 |
| Aug 20, 2026 | 775.00 | 796.50 | 775.00 | 792.50 | 792.50 | 2.26% | 49,926 |
| Aug 19, 2026 | 772.50 | 782.00 | 763.50 | 775.00 | 775.00 | 0.32% | 50,942 |
| Aug 18, 2026 | 750.50 | 776.50 | 750.00 | 772.50 | 772.50 | 2.93% | 71,787 |
| Aug 17, 2026 | 815.00 | 825.00 | 733.00 | 750.50 | 750.50 | -7.80% | 192,207 |
| Aug 14, 2026 | 805.00 | 814.50 | 805.00 | 814.00 | 814.00 | 1.12% | 39,761 |
| Aug 13, 2026 | 804.00 | 813.50 | 796.00 | 805.00 | 805.00 | 0.25% | 50,508 |
| Aug 12, 2026 | 795.00 | 808.00 | 788.50 | 803.00 | 803.00 | 1.01% | 91,301 |
| Aug 11, 2026 | 780.00 | 802.00 | 770.00 | 795.00 | 795.00 | 3.65% | 104,498 |
| Aug 10, 2026 | 759.00 | 771.00 | 759.00 | 767.00 | 767.00 | 1.19% | 44,282 |
| Aug 7, 2026 | 755.00 | 762.00 | 753.50 | 758.00 | 758.00 | 0.46% | 67,919 |