Investco Holding A.S. (IST:INVES)
Turkey
· Delayed Price · Currency is TRY 297.00
+0.50 (0.17%)
At close: Dec 5, 2025
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 296.50 | 313.00 | 282.00 | 297.00 | 297.00 | 0.17% | 1,030,844 |
| Dec 4, 2025 | 284.00 | 305.00 | 277.00 | 296.50 | 296.50 | 5.14% | 1,520,089 |
| Dec 3, 2025 | 269.75 | 282.00 | 264.25 | 282.00 | 282.00 | 9.94% | 456,621 |
| Dec 2, 2025 | 242.00 | 256.50 | 239.30 | 256.50 | 256.50 | 9.99% | 239,999 |
| Dec 1, 2025 | 218.90 | 233.20 | 213.10 | 233.20 | 233.20 | 10.00% | 429,039 |
| Nov 28, 2025 | 206.10 | 225.10 | 203.00 | 212.00 | 212.00 | 3.31% | 458,602 |
| Nov 27, 2025 | 206.90 | 214.70 | 202.90 | 205.20 | 205.20 | -0.39% | 261,566 |
| Nov 26, 2025 | 199.50 | 208.40 | 196.90 | 206.00 | 206.00 | 4.57% | 323,697 |
| Nov 25, 2025 | 205.00 | 213.60 | 194.80 | 197.00 | 197.00 | -4.04% | 348,044 |
| Nov 24, 2025 | 200.00 | 215.20 | 197.10 | 205.30 | 205.30 | 4.05% | 399,617 |
| Nov 21, 2025 | 202.90 | 204.20 | 196.60 | 197.30 | 197.30 | -2.81% | 227,818 |
| Nov 20, 2025 | 210.00 | 211.40 | 202.90 | 203.00 | 203.00 | -2.78% | 133,358 |
| Nov 19, 2025 | 209.40 | 210.60 | 202.10 | 208.80 | 208.80 | -0.29% | 270,314 |
| Nov 18, 2025 | 212.00 | 214.00 | 206.90 | 209.40 | 209.40 | -1.18% | 191,095 |
| Nov 17, 2025 | 223.40 | 223.40 | 207.90 | 211.90 | 211.90 | -5.36% | 547,915 |
| Nov 14, 2025 | 212.00 | 230.00 | 210.60 | 223.90 | 223.90 | 5.61% | 527,100 |
| Nov 13, 2025 | 217.50 | 224.60 | 212.00 | 212.00 | 212.00 | -2.44% | 270,362 |
| Nov 12, 2025 | 227.00 | 230.30 | 213.80 | 217.30 | 217.30 | -3.85% | 445,845 |
| Nov 11, 2025 | 238.50 | 246.90 | 220.70 | 226.00 | 226.00 | -5.04% | 581,771 |
| Nov 10, 2025 | 206.90 | 249.20 | 206.90 | 238.00 | 238.00 | 3.57% | 2,272,369 |
| Nov 7, 2025 | 231.00 | 231.00 | 229.80 | 229.80 | 229.80 | -9.97% | 206,996 |
| Nov 6, 2025 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | -9.96% | 21,615 |
| Nov 5, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -10.00% | 98,657 |
| Nov 4, 2025 | 324.75 | 327.00 | 311.25 | 315.00 | 315.00 | -3.00% | 364,269 |
| Nov 3, 2025 | 322.00 | 335.00 | 319.50 | 324.75 | 324.75 | 0.54% | 499,837 |
| Oct 31, 2025 | 304.00 | 335.50 | 302.50 | 323.00 | 323.00 | 5.90% | 1,001,377 |
| Oct 30, 2025 | 311.25 | 327.25 | 302.25 | 305.00 | 305.00 | -2.01% | 330,765 |
| Oct 28, 2025 | 310.00 | 320.00 | 303.50 | 311.25 | 311.25 | 1.47% | 176,520 |
| Oct 27, 2025 | 304.50 | 324.25 | 298.50 | 306.75 | 306.75 | 1.07% | 711,437 |
| Oct 24, 2025 | 282.00 | 303.50 | 273.25 | 303.50 | 303.50 | 9.96% | 748,427 |
| Oct 23, 2025 | 253.75 | 276.00 | 251.00 | 276.00 | 276.00 | 9.96% | 791,970 |
| Oct 22, 2025 | 242.50 | 267.50 | 240.10 | 251.00 | 251.00 | 2.24% | 680,797 |
| Oct 21, 2025 | 256.25 | 264.75 | 245.50 | 245.50 | 245.50 | -9.99% | 198,828 |
| Oct 20, 2025 | 303.00 | 305.75 | 272.75 | 272.75 | 272.75 | -9.98% | 421,564 |
| Oct 17, 2025 | 308.50 | 320.75 | 302.25 | 303.00 | 303.00 | -1.78% | 154,750 |
| Oct 16, 2025 | 321.50 | 324.25 | 308.25 | 308.50 | 308.50 | -4.04% | 114,493 |
| Oct 15, 2025 | 333.50 | 338.00 | 320.25 | 321.50 | 321.50 | -3.53% | 137,927 |
| Oct 14, 2025 | 340.75 | 343.75 | 328.00 | 333.25 | 333.25 | -1.41% | 200,529 |
| Oct 13, 2025 | 322.00 | 338.00 | 318.25 | 338.00 | 338.00 | 4.00% | 256,883 |
| Oct 10, 2025 | 344.00 | 347.00 | 312.00 | 325.00 | 325.00 | -1.96% | 647,257 |
| Oct 9, 2025 | 301.50 | 331.50 | 300.75 | 331.50 | 331.50 | 9.95% | 293,244 |
| Oct 8, 2025 | 303.25 | 309.00 | 296.00 | 301.50 | 301.50 | -0.08% | 182,604 |
| Oct 7, 2025 | 301.00 | 311.50 | 294.50 | 301.75 | 301.75 | 0.67% | 276,162 |
| Oct 6, 2025 | 322.25 | 324.25 | 296.75 | 299.75 | 299.75 | -6.98% | 257,500 |
| Oct 3, 2025 | 326.00 | 344.00 | 312.75 | 322.25 | 322.25 | -0.39% | 562,895 |
| Oct 2, 2025 | 323.00 | 334.75 | 304.00 | 323.50 | 323.50 | 1.17% | 479,959 |
| Oct 1, 2025 | 327.50 | 336.50 | 315.00 | 319.75 | 319.75 | -2.44% | 414,064 |
| Sep 30, 2025 | 370.50 | 388.00 | 327.75 | 327.75 | 327.75 | -9.96% | 1,101,852 |
| Sep 29, 2025 | 322.25 | 364.00 | 322.25 | 364.00 | 364.00 | 9.97% | 735,055 |
| Sep 26, 2025 | 335.00 | 366.50 | 321.75 | 331.00 | 331.00 | -6.50% | 1,413,227 |