Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey
· Delayed Price · Currency is TRY 9.46
-0.02 (-0.21%)
At close: Dec 5, 2025
IST:INVEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.49 | 9.60 | 9.38 | 9.46 | 9.46 | -0.21% | 6,437,695 |
| Dec 4, 2025 | 9.51 | 9.70 | 9.46 | 9.48 | 9.48 | - | 8,263,364 |
| Dec 3, 2025 | 9.50 | 9.65 | 9.42 | 9.48 | 9.48 | -0.21% | 5,056,605 |
| Dec 2, 2025 | 9.49 | 9.63 | 9.36 | 9.50 | 9.50 | 1.60% | 7,986,702 |
| Dec 1, 2025 | 9.24 | 9.45 | 9.17 | 9.35 | 9.35 | 1.19% | 5,119,628 |
| Nov 28, 2025 | 9.44 | 9.44 | 9.22 | 9.24 | 9.24 | -1.81% | 4,968,661 |
| Nov 27, 2025 | 9.46 | 9.54 | 9.33 | 9.41 | 9.41 | -0.21% | 5,836,152 |
| Nov 26, 2025 | 9.84 | 9.88 | 9.43 | 9.43 | 9.43 | -3.87% | 7,753,262 |
| Nov 25, 2025 | 10.21 | 10.21 | 9.80 | 9.81 | 9.81 | -2.39% | 8,607,657 |
| Nov 24, 2025 | 9.98 | 10.24 | 9.89 | 10.05 | 10.05 | 0.50% | 13,935,710 |
| Nov 21, 2025 | 9.97 | 10.13 | 9.92 | 10.00 | 10.00 | 0.30% | 11,037,430 |
| Nov 20, 2025 | 9.88 | 10.21 | 9.88 | 9.97 | 9.97 | 0.61% | 12,524,750 |
| Nov 19, 2025 | 9.97 | 10.05 | 9.84 | 9.91 | 9.91 | -0.10% | 8,247,549 |
| Nov 18, 2025 | 10.19 | 10.20 | 9.86 | 9.92 | 9.92 | -2.17% | 8,305,532 |
| Nov 17, 2025 | 9.95 | 10.27 | 9.95 | 10.14 | 10.14 | 2.22% | 11,333,450 |
| Nov 14, 2025 | 9.73 | 10.14 | 9.67 | 9.92 | 9.92 | 1.64% | 11,752,780 |
| Nov 13, 2025 | 9.86 | 9.98 | 9.67 | 9.76 | 9.76 | -0.61% | 8,591,178 |
| Nov 12, 2025 | 10.18 | 10.31 | 9.77 | 9.82 | 9.82 | -2.39% | 16,013,080 |
| Nov 11, 2025 | 9.94 | 10.81 | 9.84 | 10.06 | 10.06 | 1.21% | 29,311,310 |
| Nov 10, 2025 | 10.34 | 10.47 | 9.94 | 9.94 | 9.94 | -3.87% | 8,140,148 |
| Nov 7, 2025 | 10.70 | 10.77 | 10.31 | 10.34 | 10.34 | -3.18% | 8,884,354 |
| Nov 6, 2025 | 10.72 | 10.93 | 10.57 | 10.68 | 10.68 | 0.75% | 11,725,190 |
| Nov 5, 2025 | 10.79 | 10.93 | 10.58 | 10.60 | 10.60 | -2.48% | 14,750,440 |
| Nov 4, 2025 | 11.13 | 11.31 | 10.79 | 10.87 | 10.87 | -0.64% | 17,244,270 |
| Nov 3, 2025 | 10.66 | 11.25 | 10.52 | 10.94 | 10.94 | 2.72% | 33,053,740 |
| Oct 31, 2025 | 10.83 | 10.99 | 10.39 | 10.65 | 10.65 | -5.59% | 35,165,020 |
| Oct 30, 2025 | 11.48 | 11.60 | 11.21 | 11.28 | 11.28 | -1.57% | 15,346,400 |
| Oct 28, 2025 | 11.05 | 11.65 | 10.82 | 11.46 | 11.46 | 4.95% | 12,658,050 |
| Oct 27, 2025 | 10.80 | 11.38 | 10.80 | 10.92 | 10.92 | 1.39% | 17,509,240 |
| Oct 24, 2025 | 10.70 | 10.93 | 10.50 | 10.77 | 10.77 | 1.80% | 14,365,950 |
| Oct 23, 2025 | 11.10 | 11.26 | 10.55 | 10.58 | 10.58 | -4.68% | 21,742,590 |
| Oct 22, 2025 | 10.71 | 11.78 | 10.61 | 11.10 | 11.10 | 3.64% | 48,556,970 |
| Oct 21, 2025 | 10.76 | 11.25 | 10.27 | 10.71 | 10.71 | 2.49% | 48,689,370 |
| Oct 20, 2025 | 9.50 | 10.45 | 9.42 | 10.45 | 10.45 | 10.00% | 18,873,180 |
| Oct 17, 2025 | 9.73 | 9.78 | 9.39 | 9.50 | 9.50 | -3.06% | 6,802,132 |
| Oct 16, 2025 | 10.00 | 10.16 | 9.77 | 9.80 | 9.80 | -2.68% | 7,800,541 |
| Oct 15, 2025 | 9.75 | 10.12 | 9.71 | 10.07 | 10.07 | 3.71% | 8,810,895 |
| Oct 14, 2025 | 9.99 | 10.04 | 9.71 | 9.71 | 9.71 | -2.61% | 7,874,079 |
| Oct 13, 2025 | 10.15 | 10.30 | 9.95 | 9.97 | 9.97 | -3.30% | 8,294,305 |
| Oct 10, 2025 | 10.28 | 10.43 | 10.16 | 10.31 | 10.31 | 0.59% | 7,514,924 |
| Oct 9, 2025 | 10.39 | 10.51 | 10.21 | 10.25 | 10.25 | -0.19% | 7,356,029 |
| Oct 8, 2025 | 10.42 | 10.56 | 10.20 | 10.27 | 10.27 | -1.44% | 7,217,328 |
| Oct 7, 2025 | 10.73 | 10.74 | 10.37 | 10.42 | 10.42 | -2.71% | 9,642,831 |
| Oct 6, 2025 | 11.22 | 11.56 | 10.69 | 10.71 | 10.71 | -3.69% | 20,772,250 |
| Oct 3, 2025 | 10.63 | 11.52 | 10.63 | 11.12 | 11.12 | 4.91% | 34,852,680 |
| Oct 2, 2025 | 10.66 | 10.92 | 10.54 | 10.60 | 10.60 | 0.38% | 8,936,341 |
| Oct 1, 2025 | 10.33 | 10.70 | 10.26 | 10.56 | 10.56 | 1.83% | 6,463,488 |
| Sep 30, 2025 | 10.57 | 10.65 | 10.27 | 10.37 | 10.37 | -1.71% | 6,184,946 |
| Sep 29, 2025 | 10.92 | 10.96 | 10.52 | 10.55 | 10.55 | -3.39% | 5,931,123 |
| Sep 26, 2025 | 11.21 | 11.38 | 10.86 | 10.92 | 10.92 | -2.85% | 11,674,870 |
| Sep 25, 2025 | 11.42 | 11.45 | 11.18 | 11.24 | 11.24 | -1.40% | 5,637,063 |
| Sep 24, 2025 | 11.50 | 11.59 | 11.29 | 11.40 | 11.40 | -0.70% | 6,513,111 |
| Sep 23, 2025 | 11.73 | 11.75 | 11.46 | 11.48 | 11.48 | -2.30% | 6,528,598 |
| Sep 22, 2025 | 11.98 | 12.13 | 11.72 | 11.75 | 11.75 | -1.34% | 8,788,327 |
| Sep 19, 2025 | 11.90 | 12.13 | 11.67 | 11.91 | 11.91 | 0.42% | 11,121,610 |
| Sep 18, 2025 | 11.85 | 12.25 | 11.74 | 11.86 | 11.86 | 0.68% | 11,879,340 |
| Sep 17, 2025 | 12.04 | 12.07 | 11.75 | 11.78 | 11.78 | -2.00% | 8,616,132 |
| Sep 16, 2025 | 12.00 | 12.15 | 11.86 | 12.02 | 12.02 | 1.43% | 10,519,170 |
| Sep 15, 2025 | 11.30 | 11.86 | 10.94 | 11.85 | 11.85 | 5.80% | 10,445,100 |
| Sep 12, 2025 | 11.38 | 11.43 | 11.03 | 11.20 | 11.20 | -1.58% | 7,136,573 |
| Sep 11, 2025 | 11.71 | 11.90 | 11.36 | 11.38 | 11.38 | -3.15% | 9,081,626 |
| Sep 10, 2025 | 12.05 | 12.10 | 11.61 | 11.75 | 11.75 | -1.26% | 10,075,390 |
| Sep 9, 2025 | 12.30 | 12.40 | 11.83 | 11.90 | 11.90 | -2.46% | 9,402,695 |
| Sep 8, 2025 | 11.81 | 12.48 | 11.81 | 12.20 | 12.20 | -1.61% | 12,071,240 |
| Sep 5, 2025 | 13.34 | 13.40 | 12.40 | 12.40 | 12.40 | -6.70% | 16,275,630 |
| Sep 4, 2025 | 13.79 | 13.99 | 13.22 | 13.29 | 13.29 | -2.49% | 16,373,080 |
| Sep 3, 2025 | 13.40 | 13.78 | 13.19 | 13.63 | 13.63 | 2.10% | 16,032,970 |
| Sep 2, 2025 | 13.70 | 14.17 | 12.74 | 13.35 | 13.35 | -1.62% | 34,676,120 |
| Sep 1, 2025 | 13.51 | 13.71 | 13.38 | 13.57 | 13.57 | 1.19% | 11,695,290 |
| Aug 29, 2025 | 13.97 | 14.08 | 13.30 | 13.41 | 13.41 | -3.94% | 12,314,700 |
| Aug 28, 2025 | 13.36 | 14.34 | 13.36 | 13.96 | 13.96 | 5.68% | 31,674,800 |
| Aug 27, 2025 | 13.38 | 13.61 | 13.10 | 13.21 | 13.21 | -0.68% | 18,978,380 |
| Aug 26, 2025 | 13.93 | 14.15 | 13.28 | 13.30 | 13.30 | -3.90% | 17,051,580 |
| Aug 25, 2025 | 14.00 | 14.19 | 13.80 | 13.84 | 13.84 | -0.65% | 17,531,290 |
| Aug 22, 2025 | 13.35 | 14.25 | 13.15 | 13.93 | 13.93 | 4.34% | 33,615,050 |
| Aug 21, 2025 | 13.00 | 13.47 | 13.00 | 13.35 | 13.35 | 3.33% | 16,844,230 |
| Aug 20, 2025 | 12.98 | 13.76 | 12.90 | 12.92 | 12.92 | 0.70% | 37,070,720 |
| Aug 19, 2025 | 13.49 | 13.49 | 12.75 | 12.83 | 12.83 | -3.24% | 20,481,260 |
| Aug 18, 2025 | 12.90 | 13.45 | 12.89 | 13.26 | 13.26 | 3.03% | 25,098,480 |
| Aug 15, 2025 | 13.91 | 13.95 | 12.82 | 12.87 | 12.87 | -7.48% | 34,547,310 |
| Aug 14, 2025 | 13.88 | 14.72 | 13.61 | 13.91 | 13.91 | 3.88% | 56,789,820 |
| Aug 13, 2025 | 13.79 | 13.89 | 13.01 | 13.39 | 13.39 | -2.90% | 50,819,560 |
| Aug 12, 2025 | 12.57 | 13.79 | 12.35 | 13.79 | 13.79 | 9.97% | 47,033,720 |
| Aug 11, 2025 | 12.68 | 13.11 | 12.54 | 12.54 | 12.54 | 1.70% | 28,586,210 |
| Aug 8, 2025 | 12.85 | 13.06 | 12.30 | 12.33 | 12.33 | -3.14% | 28,101,160 |
| Aug 7, 2025 | 12.90 | 13.35 | 12.42 | 12.73 | 12.73 | 4.86% | 84,552,440 |
| Aug 6, 2025 | 11.77 | 12.14 | 11.53 | 12.14 | 12.14 | 9.96% | 17,282,290 |
| Aug 5, 2025 | 11.00 | 11.44 | 10.34 | 11.04 | 11.04 | 1.56% | 29,009,020 |
| Aug 4, 2025 | 10.16 | 10.87 | 10.05 | 10.87 | 10.87 | 8.70% | 15,384,380 |
| Aug 1, 2025 | 9.80 | 10.47 | 9.80 | 10.00 | 10.00 | 2.67% | 20,373,030 |
| Jul 31, 2025 | 9.74 | 9.88 | 9.60 | 9.74 | 9.74 | 0.21% | 6,508,958 |
| Jul 30, 2025 | 9.50 | 10.03 | 9.46 | 9.72 | 9.72 | 2.32% | 12,729,650 |
| Jul 29, 2025 | 9.93 | 9.95 | 9.47 | 9.50 | 9.50 | -2.66% | 7,051,440 |
| Jul 28, 2025 | 9.55 | 9.83 | 9.47 | 9.76 | 9.76 | 2.63% | 10,742,960 |
| Jul 25, 2025 | 9.69 | 9.77 | 9.51 | 9.51 | 9.51 | -1.86% | 6,248,074 |
| Jul 24, 2025 | 9.46 | 9.83 | 9.15 | 9.69 | 9.69 | 3.09% | 12,540,730 |
| Jul 23, 2025 | 9.41 | 9.76 | 9.38 | 9.40 | 9.40 | 0.32% | 14,888,790 |
| Jul 22, 2025 | 9.62 | 9.76 | 9.31 | 9.37 | 9.37 | -2.19% | 12,883,080 |
| Jul 21, 2025 | 9.79 | 10.00 | 9.38 | 9.58 | 9.58 | -0.73% | 12,503,730 |
| Jul 18, 2025 | 9.52 | 9.96 | 9.17 | 9.65 | 9.65 | 2.22% | 20,607,000 |