Skip to main content
Ersu Meyve ve Gida Sanayii A.S. (IST:ERSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.12
-1.02 (-3.50%)
Last updated: Apr 29, 2026, 3:35 PM GMT+3

IST:ERSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.3829.5227.5827.9627.96-4.05%606,745
Apr 28, 202628.7030.2028.1029.1429.141.53%780,401
Apr 27, 202629.8029.9028.4228.7028.70-3.69%816,081
Apr 24, 202628.4630.2028.1829.8029.804.56%961,177
Apr 22, 202629.0029.5028.1028.5028.50-1.72%663,045
Apr 21, 202627.4029.2026.8229.0029.005.84%931,418
Apr 20, 202626.6827.8226.0627.4027.403.24%724,809
Apr 17, 202626.5027.5026.0026.5426.540.15%574,979
Apr 16, 202627.1028.0025.8826.5026.50-2.29%725,434
Apr 15, 202625.4027.3025.0827.1227.126.77%1,005,952
Apr 14, 202625.6026.2025.0225.4025.40-1.09%768,779
Apr 13, 202626.4026.7825.5425.6825.68-4.18%715,742
Apr 10, 202627.0027.9025.7026.8026.80-1.11%1,077,608
Apr 9, 202625.7227.9825.0627.1027.105.37%1,368,942
Apr 8, 202626.3026.3024.6025.7225.722.06%1,202,138
Apr 7, 202625.4826.6024.2225.2025.201.37%1,493,618
Apr 6, 202624.0024.9023.1824.8624.867.62%1,258,448
Apr 3, 202623.8024.0423.0023.1023.10-3.59%751,556
Apr 2, 202622.4824.7222.0023.9623.966.49%959,570
Apr 1, 202622.5423.0021.8422.5022.500.27%564,736
Mar 31, 202621.3022.4820.9622.4422.445.15%1,065,621
Mar 30, 202620.7021.9420.4021.3421.342.11%671,433
Mar 27, 202621.2221.9020.6020.9020.90-4.65%546,606
Mar 26, 202621.1222.6621.1221.9221.923.89%858,183
Mar 25, 202621.2821.2820.6021.1021.10-0.94%446,640
Mar 24, 202621.3221.4820.4021.3021.30-1.30%790,746
Mar 23, 202621.9622.1220.5021.5821.58-1.73%1,109,540
Mar 19, 202622.5622.9421.7221.9621.96-2.66%306,027
Mar 18, 202623.2423.8022.1222.5622.56-2.93%689,184
Mar 17, 202622.9624.0822.1023.2423.241.22%1,110,307
Mar 16, 202621.6024.0621.6022.9622.964.94%1,925,338
Mar 13, 202621.4622.6021.0221.8821.881.39%719,384
Mar 12, 202621.0022.5020.8021.5821.581.31%1,190,288
Mar 11, 202620.5022.4019.8621.3021.303.40%1,521,733
Mar 10, 202619.3521.9019.1420.6020.603.26%1,260,157
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