Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 802.00
+7.00 (0.88%)
Aug 12, 2026, 11:54 AM GMT+3
Investco Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 655.00 | 688.50 | 652.50 | 665.00 | 665.00 | 1.53% | 52,568 |
| Jul 16, 2026 | 640.00 | 694.50 | 626.50 | 655.00 | 655.00 | 2.26% | 80,842 |
| Jul 14, 2026 | 607.50 | 650.00 | 607.50 | 640.50 | 640.50 | 5.43% | 100,337 |
| Jul 13, 2026 | 580.00 | 611.50 | 580.00 | 607.50 | 607.50 | 3.85% | 86,052 |
| Jul 10, 2026 | 600.00 | 610.00 | 571.00 | 585.00 | 585.00 | -2.50% | 112,223 |
| Jul 9, 2026 | 600.00 | 614.50 | 595.00 | 600.00 | 600.00 | 0.84% | 48,341 |
| Jul 8, 2026 | 600.00 | 615.00 | 594.50 | 595.00 | 595.00 | -0.83% | 81,163 |
| Jul 7, 2026 | 590.00 | 620.00 | 585.00 | 600.00 | 600.00 | 1.78% | 144,974 |
| Jul 6, 2026 | 593.00 | 625.00 | 575.00 | 589.50 | 589.50 | -7.67% | 358,499 |
| Jul 3, 2026 | 643.50 | 652.00 | 638.50 | 638.50 | 638.50 | -9.94% | 33,194 |
| Jul 2, 2026 | 799.50 | 799.50 | 709.00 | 709.00 | 709.00 | -9.97% | 112,014 |
| Jul 1, 2026 | 786.00 | 794.50 | 774.50 | 787.50 | 787.50 | 0.13% | 155,989 |
| Jun 30, 2026 | 716.00 | 786.50 | 687.00 | 786.50 | 786.50 | 10.00% | 455,153 |
| Jun 29, 2026 | 732.00 | 738.50 | 714.00 | 715.00 | 715.00 | -1.58% | 125,138 |
| 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 |