Skip to main content
Inveo Yatirim Holding A.S. (IST:INVEO)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.75
-0.22 (-2.76%)
Apr 28, 2026, 6:09 PM GMT+3

IST:INVEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.048.147.727.757.75-2.76%4,706,148
Apr 27, 20267.808.037.807.977.972.18%4,129,813
Apr 24, 20267.947.997.727.807.80-1.76%4,672,338
Apr 22, 20268.008.147.907.947.94-2.10%4,948,799
Apr 21, 20268.128.238.028.118.110.12%5,637,159
Apr 20, 20268.008.157.918.108.10-0.25%6,512,851
Apr 17, 20267.888.147.778.128.123.70%6,770,085
Apr 16, 20267.867.907.727.837.830.38%6,117,144
Apr 15, 20267.647.957.587.807.802.90%10,180,410
Apr 14, 20267.547.707.507.587.581.34%5,602,129
Apr 13, 20267.457.577.377.487.48-1.58%4,432,539
Apr 10, 20267.397.667.397.607.603.12%7,390,803
Apr 9, 20267.467.477.357.377.37-1.21%3,844,039
Apr 8, 20267.307.557.277.467.465.52%9,002,845
Apr 7, 20267.397.407.057.077.07-3.81%5,766,116
Apr 6, 20267.317.597.317.357.350.55%6,708,027
Apr 3, 20267.157.697.157.317.311.53%14,621,070
Apr 2, 20267.297.317.137.207.20-0.96%3,630,145
Apr 1, 20267.287.357.217.277.271.54%4,061,822
Mar 31, 20267.077.207.007.167.160.99%4,370,288
Mar 30, 20267.017.156.947.097.091.29%4,528,587
Mar 27, 20267.017.156.947.007.001.16%7,093,701
Mar 26, 20267.167.246.926.926.92-4.16%4,921,030
Mar 25, 20267.287.367.217.227.22-0.55%3,503,804
Mar 24, 20267.407.487.237.267.26-1.89%5,627,768
Mar 23, 20267.337.436.937.407.40-11,085,480
Mar 19, 20267.387.427.307.407.400.27%1,211,076
Mar 18, 20267.627.657.367.387.38-3.02%2,904,542
Mar 17, 20267.507.667.467.617.611.74%3,769,018
Mar 16, 20267.397.587.317.487.481.36%6,032,027
Mar 13, 20267.327.857.307.387.38-0.54%11,180,120
Mar 12, 20267.357.467.297.427.420.95%4,327,992
Mar 11, 20267.477.547.207.357.35-2.13%4,147,743
Mar 10, 20267.607.607.367.517.513.59%4,868,221
Mar 9, 20267.107.337.067.257.25-5,487,663
Mar 6, 20267.367.377.077.257.25-1.49%4,513,374
Mar 5, 20267.197.436.847.367.362.36%6,552,346
Mar 4, 20267.137.277.057.197.191.13%7,275,035
Mar 3, 20267.167.417.117.117.11-2.07%10,412,110
Mar 2, 20267.207.607.207.267.26-9.25%22,051,320
Feb 27, 20268.008.157.808.008.000.63%6,674,405
Feb 26, 20267.808.047.807.957.951.92%6,805,613
Feb 25, 20268.158.187.757.807.80-3.94%10,017,800
Feb 24, 20268.468.488.088.128.12-4.02%8,427,537
Feb 23, 20268.578.708.448.468.46-0.94%8,075,986
Feb 20, 20268.868.888.428.548.54-6.77%16,627,560
Feb 19, 20269.7810.119.119.169.16-6.15%11,677,707
Feb 18, 202610.1710.409.709.769.76-2.89%13,016,620
Feb 17, 202610.2010.379.9810.0510.05-1.66%11,700,130
Feb 16, 20269.8010.249.8010.2210.225.14%15,108,020
Feb 13, 20269.969.989.719.729.72-1.32%10,489,670
Feb 12, 20269.799.979.709.859.851.13%12,411,950
Feb 11, 20269.3210.259.229.749.744.51%39,304,725
Feb 10, 20269.389.409.279.329.320.11%6,849,841
Feb 9, 20269.219.379.199.319.312.76%7,649,039
Feb 6, 20269.089.208.959.069.06-0.22%5,074,202
Feb 5, 20269.239.499.089.089.08-1.84%7,883,659
Feb 4, 20269.159.659.139.259.251.65%16,145,470
Feb 3, 20269.409.409.089.109.10-1.52%9,115,185
Feb 2, 20268.669.608.489.249.245.24%20,261,640
Jan 30, 20268.969.018.758.788.78-2.01%6,679,225
Jan 29, 20268.939.078.838.968.960.56%8,438,735
Jan 28, 20269.079.158.918.918.91-1.76%6,408,069
Jan 27, 20269.189.349.059.079.07-0.77%7,674,941
Jan 26, 20268.759.228.669.149.143.86%15,800,340
Jan 23, 20268.589.058.498.808.803.17%17,617,459
Jan 22, 20268.468.578.438.538.531.43%5,292,481
Jan 21, 20268.578.618.408.418.41-1.87%4,619,913
Jan 20, 20268.798.798.538.578.57-1.61%4,603,844
Jan 19, 20268.698.828.648.718.710.93%6,997,651
Jan 16, 20268.658.708.528.638.63-4,687,278
Jan 15, 20268.468.748.458.638.632.13%4,832,646
Jan 14, 20268.788.788.458.458.45-2.42%5,456,760
Jan 13, 20268.508.738.438.668.661.88%6,314,655
Jan 12, 20268.558.678.458.508.50-0.35%4,164,305
Jan 9, 20268.558.578.468.538.53-3,554,545
Jan 8, 20268.508.578.338.538.530.47%3,953,413
Jan 7, 20268.708.788.278.498.49-2.19%7,083,482
Jan 6, 20268.568.738.568.688.680.35%5,626,649
Jan 5, 20268.638.788.538.658.650.70%6,557,015
Jan 2, 20268.348.748.348.598.593.00%8,987,986
Dec 31, 20258.398.468.018.348.34-0.12%2,805,996
Dec 30, 20258.288.398.248.358.350.85%3,487,569
Dec 29, 20258.548.598.258.288.28-2.93%7,629,363
Dec 26, 20258.788.878.508.538.53-3.72%6,381,028
Dec 25, 20258.569.178.538.868.863.63%9,522,418
Dec 24, 20258.648.748.548.558.55-0.93%4,189,739
Dec 23, 20258.728.748.628.638.63-0.80%3,188,196
Dec 22, 20258.908.998.708.708.70-2.25%4,404,452
Dec 19, 20259.009.028.858.908.90-1.00%3,788,246
Dec 18, 20259.049.088.958.998.99-0.22%4,528,986
Dec 17, 20259.119.249.019.019.01-1.10%3,990,557
Dec 16, 20259.269.309.099.119.11-1.62%4,114,487
Dec 15, 20259.309.409.219.269.26-0.43%3,584,856
Dec 12, 20259.399.439.259.309.30-0.75%4,399,882
Dec 11, 20259.349.529.309.379.370.43%5,837,044
Dec 10, 20259.519.579.309.339.33-1.79%5,267,358
Dec 9, 20259.549.599.439.509.50-0.21%5,643,320
Dec 8, 20259.529.639.509.529.520.63%5,392,706
Dec 5, 20259.499.609.389.469.46-0.21%6,437,695