Investco Holding A.S. (IST:INVES)
Turkey
· Delayed Price · Currency is TRY 348.50
+13.50 (4.03%)
Mar 9, 2026, 6:08 PM GMT+3
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 335.00 | 348.00 | 330.50 | 341.75 | - | 2.01% | 191,088 |
| Mar 6, 2026 | 319.75 | 335.00 | 308.00 | 335.00 | 335.00 | 4.69% | 390,730 |
| Mar 5, 2026 | 303.00 | 325.00 | 295.00 | 320.00 | 320.00 | 6.67% | 567,555 |
| Mar 4, 2026 | 285.00 | 304.50 | 280.50 | 300.00 | 300.00 | 7.24% | 989,439 |
| Mar 3, 2026 | 257.50 | 279.75 | 254.00 | 279.75 | 279.75 | 9.92% | 586,060 |
| Mar 2, 2026 | 208.60 | 254.50 | 208.60 | 254.50 | 254.50 | 9.94% | 247,074 |
| Feb 27, 2026 | 237.80 | 239.90 | 229.50 | 231.50 | 231.50 | -1.78% | 95,781 |
| Feb 26, 2026 | 230.80 | 236.40 | 229.90 | 235.70 | 235.70 | 2.21% | 58,701 |
| Feb 25, 2026 | 235.50 | 241.00 | 229.10 | 230.60 | 230.60 | -0.99% | 100,058 |
| Feb 24, 2026 | 241.40 | 241.40 | 231.60 | 232.90 | 232.90 | -3.12% | 97,184 |
| Feb 23, 2026 | 227.70 | 247.80 | 227.60 | 240.40 | 240.40 | 5.67% | 202,138 |
| Feb 20, 2026 | 231.90 | 236.10 | 227.50 | 227.50 | 227.50 | -1.90% | 72,005 |
| Feb 19, 2026 | 241.30 | 243.40 | 229.30 | 231.90 | 231.90 | -3.86% | 95,981 |
| Feb 18, 2026 | 246.50 | 250.25 | 239.60 | 241.20 | 241.20 | -1.15% | 205,379 |
| Feb 17, 2026 | 241.40 | 246.90 | 237.50 | 244.00 | 244.00 | 2.74% | 134,180 |
| Feb 16, 2026 | 233.30 | 242.90 | 232.70 | 237.50 | 237.50 | 2.11% | 130,295 |
| Feb 13, 2026 | 236.00 | 238.00 | 231.40 | 232.60 | 232.60 | -1.44% | 96,149 |
| Feb 12, 2026 | 234.10 | 240.00 | 231.60 | 236.00 | 236.00 | 1.07% | 76,942 |
| Feb 11, 2026 | 240.00 | 242.10 | 232.70 | 233.50 | 233.50 | -2.67% | 98,770 |
| Feb 10, 2026 | 244.80 | 247.40 | 238.80 | 239.90 | 239.90 | -2.00% | 130,211 |
| Feb 9, 2026 | 234.40 | 245.50 | 229.40 | 244.80 | 244.80 | 6.90% | 227,516 |
| Feb 6, 2026 | 232.50 | 233.00 | 228.20 | 229.00 | 229.00 | -1.29% | 63,023 |
| Feb 5, 2026 | 237.00 | 242.10 | 231.80 | 232.00 | 232.00 | -1.57% | 82,540 |
| Feb 4, 2026 | 239.00 | 240.90 | 233.90 | 235.70 | 235.70 | -0.97% | 99,935 |
| Feb 3, 2026 | 245.10 | 246.60 | 236.70 | 238.00 | 238.00 | -2.74% | 131,029 |
| Feb 2, 2026 | 245.10 | 254.75 | 242.40 | 244.70 | 244.70 | -0.57% | 170,366 |
| Jan 30, 2026 | 264.75 | 264.75 | 246.00 | 246.10 | 246.10 | -5.35% | 154,038 |
| Jan 29, 2026 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.07% | 180,560 |
| Jan 28, 2026 | 270.00 | 272.50 | 264.25 | 265.50 | 265.50 | -1.39% | 120,721 |
| Jan 27, 2026 | 278.75 | 278.75 | 269.00 | 269.25 | 269.25 | -3.41% | 123,760 |
| Jan 26, 2026 | 287.00 | 288.75 | 278.75 | 278.75 | 278.75 | -2.45% | 138,688 |
| Jan 23, 2026 | 285.50 | 287.50 | 281.25 | 285.75 | 285.75 | 0.18% | 66,642 |
| Jan 22, 2026 | 294.00 | 299.00 | 284.25 | 285.25 | 285.25 | -2.31% | 84,536 |
| Jan 21, 2026 | 307.00 | 307.25 | 292.00 | 292.00 | 292.00 | -2.99% | 118,839 |
| Jan 20, 2026 | 308.00 | 310.75 | 301.00 | 301.00 | 301.00 | -2.03% | 119,291 |
| Jan 19, 2026 | 322.00 | 322.00 | 307.25 | 307.25 | 307.25 | -4.58% | 138,807 |
| Jan 16, 2026 | 331.00 | 333.75 | 316.25 | 322.00 | 322.00 | -2.42% | 136,538 |
| Jan 15, 2026 | 334.00 | 336.50 | 325.50 | 330.00 | 330.00 | 0.53% | 104,402 |
| Jan 14, 2026 | 331.00 | 341.00 | 323.00 | 328.25 | 328.25 | 0.08% | 154,897 |
| Jan 13, 2026 | 352.00 | 355.00 | 319.50 | 328.00 | 328.00 | -6.82% | 312,287 |
| Jan 12, 2026 | 365.50 | 367.00 | 348.00 | 352.00 | 352.00 | -3.30% | 319,216 |
| Jan 9, 2026 | 344.00 | 374.25 | 336.25 | 364.00 | 364.00 | 6.28% | 518,421 |
| Jan 8, 2026 | 329.00 | 345.75 | 328.50 | 342.50 | 342.50 | 2.93% | 176,094 |
| Jan 7, 2026 | 324.25 | 336.50 | 324.25 | 332.75 | 332.75 | 2.62% | 144,564 |
| Jan 6, 2026 | 319.75 | 340.00 | 319.75 | 324.25 | 324.25 | 1.49% | 262,841 |
| Jan 5, 2026 | 314.75 | 328.00 | 314.75 | 319.50 | 319.50 | 2.24% | 227,229 |
| Jan 2, 2026 | 346.50 | 346.50 | 312.50 | 312.50 | 312.50 | -9.81% | 589,793 |
| Dec 31, 2025 | 330.00 | 348.00 | 330.00 | 346.50 | 346.50 | 5.16% | 658,689 |
| Dec 30, 2025 | 310.00 | 332.00 | 304.25 | 329.50 | 329.50 | 6.72% | 468,084 |
| Dec 29, 2025 | 297.50 | 312.50 | 296.00 | 308.75 | 308.75 | 3.00% | 276,601 |
| Dec 26, 2025 | 295.00 | 307.00 | 288.25 | 299.75 | 299.75 | 2.30% | 274,467 |
| Dec 25, 2025 | 292.25 | 308.00 | 291.00 | 293.00 | 293.00 | 1.56% | 274,059 |
| Dec 24, 2025 | 271.25 | 298.00 | 267.25 | 288.50 | 288.50 | 6.36% | 478,502 |
| Dec 23, 2025 | 264.00 | 280.25 | 259.50 | 271.25 | 271.25 | 2.75% | 452,161 |
| Dec 22, 2025 | 271.25 | 282.50 | 259.00 | 264.00 | 264.00 | -2.40% | 479,521 |
| Dec 19, 2025 | 263.75 | 285.00 | 250.75 | 270.50 | 270.50 | 2.56% | 709,798 |
| Dec 18, 2025 | 267.75 | 271.25 | 262.75 | 263.75 | 263.75 | - | 70,200 |
| Dec 17, 2025 | 268.75 | 272.50 | 261.50 | 263.75 | 263.75 | -0.66% | 93,501 |
| Dec 16, 2025 | 265.00 | 272.75 | 264.75 | 265.50 | 265.50 | -0.38% | 105,389 |
| Dec 15, 2025 | 290.00 | 290.00 | 266.50 | 266.50 | 266.50 | -5.33% | 150,828 |
| Dec 12, 2025 | 281.25 | 287.75 | 275.00 | 281.50 | 281.50 | -0.18% | 159,844 |
| Dec 11, 2025 | 285.00 | 286.00 | 277.00 | 282.00 | 282.00 | -0.35% | 182,909 |
| Dec 10, 2025 | 280.75 | 295.00 | 280.50 | 283.00 | 283.00 | -2.67% | 304,030 |
| Dec 9, 2025 | 313.00 | 313.25 | 283.50 | 290.75 | 290.75 | -4.98% | 729,623 |
| Dec 8, 2025 | 297.00 | 326.50 | 296.75 | 306.00 | 306.00 | 3.03% | 1,336,783 |
| Dec 5, 2025 | 296.50 | 313.00 | 282.00 | 297.00 | 297.00 | 0.17% | 1,030,844 |
| Dec 4, 2025 | 284.00 | 305.00 | 277.00 | 296.50 | 296.50 | 5.14% | 1,520,089 |
| Dec 3, 2025 | 269.75 | 282.00 | 264.25 | 282.00 | 282.00 | 9.94% | 456,621 |
| Dec 2, 2025 | 242.00 | 256.50 | 239.30 | 256.50 | 256.50 | 9.99% | 239,999 |
| Dec 1, 2025 | 218.90 | 233.20 | 213.10 | 233.20 | 233.20 | 10.00% | 429,039 |
| Nov 28, 2025 | 206.10 | 225.10 | 203.00 | 212.00 | 212.00 | 3.31% | 458,602 |
| Nov 27, 2025 | 206.90 | 214.70 | 202.90 | 205.20 | 205.20 | -0.39% | 261,566 |
| Nov 26, 2025 | 199.50 | 208.40 | 196.90 | 206.00 | 206.00 | 4.57% | 323,697 |
| Nov 25, 2025 | 205.00 | 213.60 | 194.80 | 197.00 | 197.00 | -4.04% | 348,044 |
| Nov 24, 2025 | 200.00 | 215.20 | 197.10 | 205.30 | 205.30 | 4.05% | 399,617 |
| Nov 21, 2025 | 202.90 | 204.20 | 196.60 | 197.30 | 197.30 | -2.81% | 227,818 |
| Nov 20, 2025 | 210.00 | 211.40 | 202.90 | 203.00 | 203.00 | -2.78% | 133,358 |
| Nov 19, 2025 | 209.40 | 210.60 | 202.10 | 208.80 | 208.80 | -0.29% | 270,314 |
| Nov 18, 2025 | 212.00 | 214.00 | 206.90 | 209.40 | 209.40 | -1.18% | 191,095 |
| Nov 17, 2025 | 223.40 | 223.40 | 207.90 | 211.90 | 211.90 | -5.36% | 547,915 |
| Nov 14, 2025 | 212.00 | 230.00 | 210.60 | 223.90 | 223.90 | 5.61% | 527,100 |
| Nov 13, 2025 | 217.50 | 224.60 | 212.00 | 212.00 | 212.00 | -2.44% | 270,362 |
| Nov 12, 2025 | 227.00 | 230.30 | 213.80 | 217.30 | 217.30 | -3.85% | 445,845 |
| Nov 11, 2025 | 238.50 | 246.90 | 220.70 | 226.00 | 226.00 | -5.04% | 581,771 |
| Nov 10, 2025 | 206.90 | 249.20 | 206.90 | 238.00 | 238.00 | 3.57% | 2,272,369 |
| Nov 7, 2025 | 231.00 | 231.00 | 229.80 | 229.80 | 229.80 | -9.97% | 206,996 |
| Nov 6, 2025 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | -9.96% | 21,615 |
| Nov 5, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -10.00% | 98,657 |
| Nov 4, 2025 | 324.75 | 327.00 | 311.25 | 315.00 | 315.00 | -3.00% | 364,269 |
| Nov 3, 2025 | 322.00 | 335.00 | 319.50 | 324.75 | 324.75 | 0.54% | 499,837 |
| Oct 31, 2025 | 304.00 | 335.50 | 302.50 | 323.00 | 323.00 | 5.90% | 1,001,377 |
| Oct 30, 2025 | 311.25 | 327.25 | 302.25 | 305.00 | 305.00 | -2.01% | 330,765 |
| Oct 28, 2025 | 310.00 | 320.00 | 303.50 | 311.25 | 311.25 | 1.47% | 176,520 |
| Oct 27, 2025 | 304.50 | 324.25 | 298.50 | 306.75 | 306.75 | 1.07% | 711,437 |
| Oct 24, 2025 | 282.00 | 303.50 | 273.25 | 303.50 | 303.50 | 9.96% | 748,427 |
| Oct 23, 2025 | 253.75 | 276.00 | 251.00 | 276.00 | 276.00 | 9.96% | 791,970 |
| Oct 22, 2025 | 242.50 | 267.50 | 240.10 | 251.00 | 251.00 | 2.24% | 680,797 |
| Oct 21, 2025 | 256.25 | 264.75 | 245.50 | 245.50 | 245.50 | -9.99% | 198,828 |
| Oct 20, 2025 | 303.00 | 305.75 | 272.75 | 272.75 | 272.75 | -9.98% | 421,564 |
| Oct 17, 2025 | 308.50 | 320.75 | 302.25 | 303.00 | 303.00 | -1.78% | 154,750 |