Skip to main content
Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.95
+1.20 (6.40%)
At close: Mar 9, 2026

IST:ERSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.7520.6218.5119.9519.956.40%1,201,649
Mar 6, 202618.9019.2018.3118.7518.75-2.50%615,923
Mar 5, 202617.9019.6817.3619.2319.237.43%993,720
Mar 4, 202617.2218.0517.0517.9017.903.95%476,368
Mar 3, 202617.2617.4417.0017.2217.22-1.32%441,628
Mar 2, 202617.0417.9917.0017.4517.45-5.78%607,049
Feb 27, 202618.3018.8817.9018.5218.52-0.32%969,703
Feb 26, 202619.5119.5118.2818.5818.58-5.73%1,068,940
Feb 25, 202621.3021.6019.7119.7119.71-7.46%1,634,058
Feb 24, 202619.3821.3018.7321.3021.309.91%2,048,177
Feb 23, 202618.5319.3818.2219.3819.384.81%850,573
Feb 20, 202618.2018.4917.8218.4918.491.32%642,951
Feb 19, 202618.7618.7617.8318.2518.25-3.08%868,767
Feb 18, 202618.5519.4518.2718.8318.831.84%1,319,957
Feb 17, 202618.5018.6018.1818.4918.490.93%649,736
Feb 16, 202617.9918.4017.9018.3218.322.29%886,372
Feb 13, 202617.9518.1517.6917.9117.910.06%553,194
Feb 12, 202617.9618.1017.7117.9017.90-0.33%570,222
Feb 11, 202618.2018.2017.8917.9617.96-1.32%401,366
Feb 10, 202618.3818.4918.0018.2018.201.22%510,247
Feb 9, 202617.6718.1117.6517.9817.981.75%409,310
Feb 6, 202617.6517.7217.4117.6717.670.11%270,041
Feb 5, 202617.9917.9917.5517.6517.65-0.68%365,108
Feb 4, 202617.9917.9917.7617.7717.77-1.22%477,879
Feb 3, 202617.8318.2017.6017.9917.990.78%540,324
Feb 2, 202617.5117.9817.5117.8517.85-0.83%428,011
Jan 30, 202617.8018.1417.7818.0018.00-449,246
Jan 29, 202618.1718.1817.9518.0018.00-0.94%439,869
Jan 28, 202618.3918.4017.9818.1718.17-1.25%494,427
Jan 27, 202618.2018.7617.9018.4018.400.93%715,925
Jan 26, 202618.6018.6517.6718.2318.23-1.94%646,062
Jan 23, 202618.6918.7818.4318.5918.590.27%345,286
Jan 22, 202618.4018.6118.2718.5418.540.76%425,139
Jan 21, 202619.4019.4018.3818.4018.40-3.92%670,429
Jan 20, 202619.1619.4018.5319.1519.15-0.05%441,549
Jan 19, 202619.5019.8819.1219.1619.16-1.69%472,350
Jan 16, 202619.0419.5819.0119.4919.492.36%523,165
Jan 15, 202619.0519.4118.9419.0419.04-2.31%495,842
Jan 14, 202618.9819.9418.8619.4919.493.67%1,019,528
Jan 13, 202618.3018.8018.1618.8018.802.73%388,314
Jan 12, 202618.1318.4317.9818.3018.300.88%369,763
Jan 9, 202618.1818.2218.0818.1418.14-0.44%170,990
Jan 8, 202618.2018.3917.8218.2218.220.11%281,879
Jan 7, 202618.3918.4718.0018.2018.20-1.03%378,559
Jan 6, 202618.4418.6818.2918.3918.39-0.54%218,600
Jan 5, 202618.4018.7918.0818.4918.490.22%334,366
Jan 2, 202618.3818.7018.0218.4518.450.16%185,182
Dec 31, 202518.4018.5518.1818.4218.420.11%158,351
Dec 30, 202518.2718.5218.0018.4018.401.83%226,888
Dec 29, 202518.9418.9418.0718.0718.07-3.93%428,714
Dec 26, 202519.3019.3018.7518.8118.81-1.16%499,804
Dec 25, 202518.8619.3518.8219.0319.030.16%322,992
Dec 24, 202519.3019.7118.9419.0019.00-2.21%284,665
Dec 23, 202519.3619.7918.9419.4319.430.36%507,759
Dec 22, 202518.6819.9818.3219.3619.363.14%655,263
Dec 19, 202518.5618.8117.6418.7718.77-0.42%332,761
Dec 18, 202519.0119.3818.3618.8518.85-0.84%346,114
Dec 17, 202518.8019.4418.4219.0119.01-0.11%729,552
Dec 16, 202518.7420.0018.7419.0319.031.49%1,404,701
Dec 15, 202517.7619.2017.5118.7518.755.57%858,093
Dec 12, 202517.6817.8317.5617.7617.760.45%279,129
Dec 11, 202517.6917.8517.5717.6817.68-0.11%196,351
Dec 10, 202517.9117.9917.5117.7017.70-0.90%240,788
Dec 9, 202517.9318.0317.5017.8617.86-0.78%298,803
Dec 8, 202518.1418.1717.9118.0018.00-0.88%320,283
Dec 5, 202518.1518.4317.8318.1618.160.22%305,024
Dec 4, 202518.0518.3917.9618.1218.120.39%391,976
Dec 3, 202517.9018.2617.6518.0518.050.84%449,094
Dec 2, 202517.8818.4517.6517.9017.900.11%364,644
Dec 1, 202517.9718.0817.4117.8817.88-0.61%352,760
Nov 28, 202518.2418.2717.5517.9917.99-1.37%445,874
Nov 27, 202517.4418.3017.3618.2418.244.41%471,203
Nov 26, 202517.7017.7117.2617.4717.47-1.02%334,053
Nov 25, 202518.0518.2317.5717.6517.65-2.16%394,922
Nov 24, 202518.1218.3017.7518.0418.04-0.44%284,551
Nov 21, 202518.2118.4617.8018.1218.12-0.49%336,485
Nov 20, 202518.2418.5717.9418.2118.21-0.16%265,921
Nov 19, 202518.7218.7218.1218.2418.24-2.62%356,065
Nov 18, 202519.4619.4918.7318.7318.73-2.75%529,351
Nov 17, 202517.5119.2617.5119.2619.269.99%791,186
Nov 14, 202517.7817.7817.3017.5117.51-1.74%286,382
Nov 13, 202518.2818.4817.6617.8217.82-2.89%558,590
Nov 12, 202518.7519.1618.2618.3518.35-2.13%318,354
Nov 11, 202518.7419.0118.2518.7518.75-0.05%494,554
Nov 10, 202519.2819.2918.7018.7618.76-2.80%443,761
Nov 7, 202519.5519.7919.1919.3019.30-1.58%400,778
Nov 6, 202519.7519.7519.5019.6119.61-0.71%525,572
Nov 5, 202520.1820.2619.6319.7519.75-2.13%680,490
Nov 4, 202520.0020.3819.8520.1820.180.40%682,634
Nov 3, 202520.0220.6819.6620.1020.101.01%1,058,097
Oct 31, 202519.5520.0819.2019.9019.90-1.29%812,474
Oct 30, 202520.4420.4619.8620.1620.16-1.47%710,836
Oct 28, 202519.9820.7419.7520.4620.462.40%290,782
Oct 27, 202520.4420.4419.6319.9819.98-2.73%823,379
Oct 24, 202520.5020.9419.5320.5420.541.18%651,484
Oct 23, 202520.8821.4220.0020.3020.30-3.33%861,795
Oct 22, 202522.0022.9220.9021.0021.00-4.55%1,201,054
Oct 21, 202521.5022.0020.5222.0022.002.33%1,246,602
Oct 20, 202520.0021.5019.1621.5021.509.92%1,469,902
Oct 17, 202520.1020.2619.0919.5619.56-3.65%775,934