Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 709.50
-5.50 (-0.77%)
Sep 25, 2026, 3:13 PM GMT+3
Investco Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 715.00 | 726.00 | 705.00 | 718.00 | - | 0.42% | 41,989 |
| 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 |
| Aug 6, 2026 | 743.00 | 759.00 | 741.50 | 754.50 | 754.50 | 1.68% | 51,004 |
| Aug 5, 2026 | 736.00 | 744.50 | 726.00 | 742.00 | 742.00 | 0.95% | 144,204 |
| Aug 4, 2026 | 726.00 | 737.00 | 724.50 | 735.00 | 735.00 | 1.24% | 51,718 |
| Aug 3, 2026 | 716.50 | 727.00 | 716.50 | 726.00 | 726.00 | 1.40% | 44,583 |
| Jul 31, 2026 | 695.50 | 716.00 | 695.50 | 716.00 | 716.00 | 3.02% | 51,470 |
| Jul 30, 2026 | 691.00 | 700.00 | 684.50 | 695.00 | 695.00 | 0.72% | 26,746 |
| Jul 29, 2026 | 679.50 | 695.00 | 679.50 | 690.00 | 690.00 | 1.55% | 48,284 |
| Jul 28, 2026 | 675.00 | 688.00 | 670.00 | 679.50 | 679.50 | 0.74% | 20,922 |
| Jul 27, 2026 | 666.00 | 695.00 | 666.00 | 674.50 | 674.50 | 0.97% | 24,241 |
| Jul 24, 2026 | 655.00 | 670.00 | 655.00 | 668.00 | 668.00 | 1.91% | 21,712 |
| Jul 23, 2026 | 645.50 | 661.50 | 637.00 | 655.50 | 655.50 | 1.79% | 29,668 |
| Jul 22, 2026 | 646.50 | 664.50 | 644.00 | 644.00 | 644.00 | -0.31% | 65,397 |
| Jul 21, 2026 | 667.00 | 679.50 | 643.00 | 646.00 | 646.00 | -3.08% | 43,509 |
| Jul 20, 2026 | 665.00 | 680.50 | 653.50 | 666.50 | 666.50 | 0.23% | 72,688 |