Skip to main content
Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.12
+0.07 (0.39%)
At close: Dec 4, 2025

IST:ERSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202521.0021.0020.0220.3020.30-2.87%1,092,497
Oct 15, 202521.2021.8420.3620.9020.90-2.97%1,630,966
Oct 14, 202520.5823.5020.5621.5421.54-5.69%2,433,882
Oct 13, 202523.0425.3422.0022.8422.84-0.87%4,377,003
Oct 10, 202521.1423.0420.6423.0423.049.92%2,962,627
Oct 9, 202519.0620.9618.5020.9620.969.97%1,693,220
Oct 8, 202518.8219.3818.5419.0619.061.28%403,576
Oct 7, 202518.6518.9018.2018.8218.820.91%387,251
Oct 6, 202519.0019.2018.6318.6518.65-1.84%376,224
Oct 3, 202519.5019.6218.9019.0019.00-3.36%343,248
Oct 2, 202519.0519.9518.5519.6619.662.93%576,175
Oct 1, 202518.8019.3418.1919.1019.10-606,884
Sep 30, 202519.0019.6018.7519.1019.10-2.70%861,326
Sep 29, 202519.4520.0819.3219.6319.630.93%816,683
Sep 26, 202519.5019.8719.0019.4519.45-0.41%635,458
Sep 25, 202520.2820.2819.2919.5319.53-3.70%1,039,114
Sep 24, 202520.8220.8819.9820.2820.28-1.27%1,101,138
Sep 23, 202520.0421.3019.5620.5420.542.29%1,432,690
Sep 22, 202519.8620.4019.6720.0820.081.11%1,199,656
Sep 19, 202519.4420.6019.0519.8619.862.11%1,595,138
Sep 18, 202519.8520.0019.0019.4519.45-2.75%1,819,423
Sep 17, 202518.6020.4418.3120.0020.007.47%2,789,926
Sep 16, 202518.2418.8718.1118.6118.612.03%1,145,246
Sep 15, 202518.0018.5917.7418.2418.241.33%1,230,792
Sep 12, 202518.3018.5017.6218.0018.00-2.17%759,656
Sep 11, 202518.8818.8818.0818.4018.40-1.18%876,125
Sep 10, 202518.0518.8518.0518.6218.623.16%1,158,150
Sep 9, 202518.4419.7517.9018.0518.05-1.90%1,440,931
Sep 8, 202517.7418.8017.5018.4018.403.95%1,439,417
Sep 5, 202518.0018.0517.6217.7017.70-1.78%526,874
Sep 4, 202518.1018.3817.5118.0218.02-0.44%609,660
Sep 3, 202517.4818.5017.3218.1018.103.08%1,439,417
Sep 2, 202517.9418.0816.9717.5617.56-2.98%1,008,929
Sep 1, 202518.1018.2717.6818.1018.10-1,073,829
Aug 29, 202518.2518.3017.9118.1018.10-0.82%489,521
Aug 28, 202517.9118.4517.8518.2518.251.16%683,887
Aug 27, 202518.3418.4817.9918.0418.04-1.96%617,665
Aug 26, 202518.6518.6618.1318.4018.40-1.60%841,137
Aug 25, 202518.5918.8417.9918.7018.702.41%1,281,390
Aug 22, 202518.5018.5718.1018.2618.26-0.76%838,011
Aug 21, 202519.0019.0018.3418.4018.40-0.54%836,187
Aug 20, 202518.7019.5018.4418.5018.50-1.12%957,454
Aug 19, 202519.0119.7518.5318.7118.71-1.58%830,714
Aug 18, 202518.3119.1418.3119.0119.013.82%1,031,191
Aug 15, 202518.3118.8817.9818.3118.31-1.51%704,514
Aug 14, 202518.8519.3018.3818.5918.59-2.36%914,911
Aug 13, 202519.9019.9818.9119.0419.04-4.70%1,221,486
Aug 12, 202518.4020.7418.1819.9819.985.71%2,173,444
Aug 11, 202519.0019.0518.0618.9018.90-0.53%1,722,319
Aug 8, 202519.7920.2018.8319.0019.00-6.59%2,274,591
Aug 7, 202521.0221.8820.0020.3420.34-3.24%3,836,082
Aug 6, 202519.1121.0218.6921.0221.029.99%2,934,618
Aug 5, 202517.3819.1117.0019.1119.119.95%3,346,703
Aug 4, 202517.2517.5016.6417.3817.382.54%1,316,095
Aug 1, 202516.9417.2616.7416.9516.95-1.40%681,461
Jul 31, 202517.5217.5916.6717.1917.19-1.88%1,095,824
Jul 30, 202516.6018.1016.3517.5217.525.54%2,114,223
Jul 29, 202516.8916.9716.4016.6016.60-1.72%795,259
Jul 28, 202516.4417.3716.4016.8916.892.86%1,472,301
Jul 25, 202516.6016.8016.2016.4216.42-1.08%501,091
Jul 24, 202516.9316.9316.1716.6016.60-1.95%921,867
Jul 23, 202515.7817.3415.6016.9316.937.36%1,449,701
Jul 22, 202515.7016.0015.5015.7715.770.45%516,702
Jul 21, 202515.2015.9215.1815.7015.703.70%972,822
Jul 18, 202515.3015.3015.0315.1415.14-1.05%419,326