Investco Holding A.S. (IST:INVES)
Turkey · Delayed Price · Currency is TRY 787.00
-9.50 (-1.19%)
Sep 3, 2026, 4:50 PM GMT+3
Investco Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |