Investco Holding A.S. (IST:INVES)
Turkey
· Delayed Price · Currency is TRY 297.00
+0.50 (0.17%)
At close: Dec 5, 2025
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 321.50 | 324.25 | 308.25 | 308.50 | 308.50 | -4.04% | 114,493 |
| Oct 15, 2025 | 333.50 | 338.00 | 320.25 | 321.50 | 321.50 | -3.53% | 137,927 |
| Oct 14, 2025 | 340.75 | 343.75 | 328.00 | 333.25 | 333.25 | -1.41% | 200,529 |
| Oct 13, 2025 | 322.00 | 338.00 | 318.25 | 338.00 | 338.00 | 4.00% | 256,883 |
| Oct 10, 2025 | 344.00 | 347.00 | 312.00 | 325.00 | 325.00 | -1.96% | 647,257 |
| Oct 9, 2025 | 301.50 | 331.50 | 300.75 | 331.50 | 331.50 | 9.95% | 293,244 |
| Oct 8, 2025 | 303.25 | 309.00 | 296.00 | 301.50 | 301.50 | -0.08% | 182,604 |
| Oct 7, 2025 | 301.00 | 311.50 | 294.50 | 301.75 | 301.75 | 0.67% | 276,162 |
| Oct 6, 2025 | 322.25 | 324.25 | 296.75 | 299.75 | 299.75 | -6.98% | 257,500 |
| Oct 3, 2025 | 326.00 | 344.00 | 312.75 | 322.25 | 322.25 | -0.39% | 562,895 |
| Oct 2, 2025 | 323.00 | 334.75 | 304.00 | 323.50 | 323.50 | 1.17% | 479,959 |
| Oct 1, 2025 | 327.50 | 336.50 | 315.00 | 319.75 | 319.75 | -2.44% | 414,064 |
| Sep 30, 2025 | 370.50 | 388.00 | 327.75 | 327.75 | 327.75 | -9.96% | 1,101,852 |
| Sep 29, 2025 | 322.25 | 364.00 | 322.25 | 364.00 | 364.00 | 9.97% | 735,055 |
| Sep 26, 2025 | 335.00 | 366.50 | 321.75 | 331.00 | 331.00 | -6.50% | 1,413,227 |
| Sep 25, 2025 | 354.00 | 387.75 | 354.00 | 354.00 | 354.00 | -9.98% | 1,992,824 |
| Sep 24, 2025 | 393.25 | 393.25 | 393.25 | 393.25 | 393.25 | -9.96% | 53,905 |
| Sep 23, 2025 | 451.00 | 463.00 | 436.75 | 436.75 | 436.75 | -9.99% | 176,397 |
| Sep 22, 2025 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | -9.97% | 25,520 |
| Sep 19, 2025 | 552.00 | 567.50 | 539.00 | 539.00 | 539.00 | -9.94% | 102,683 |
| Sep 18, 2025 | 598.50 | 654.00 | 598.50 | 598.50 | 598.50 | -9.93% | 969,078 |
| Sep 17, 2025 | 664.50 | 664.50 | 664.50 | 664.50 | 664.50 | -9.96% | 2,534 |
| Sep 16, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | -10.00% | 7,700 |
| Sep 15, 2025 | 772.00 | 822.50 | 747.50 | 820.00 | 820.00 | 6.08% | 526,808 |
| Sep 12, 2025 | 758.50 | 795.00 | 741.50 | 773.00 | 773.00 | 1.91% | 266,508 |
| Sep 11, 2025 | 762.50 | 775.00 | 730.50 | 758.50 | 758.50 | -0.46% | 213,285 |
| Sep 10, 2025 | 729.00 | 766.50 | 716.00 | 762.00 | 762.00 | 4.96% | 112,401 |
| Sep 9, 2025 | 697.00 | 741.00 | 697.00 | 726.00 | 726.00 | 4.39% | 145,821 |
| Sep 8, 2025 | 668.00 | 703.00 | 660.00 | 695.50 | 695.50 | 2.73% | 162,478 |
| Sep 5, 2025 | 645.00 | 680.00 | 638.50 | 677.00 | 677.00 | 4.96% | 124,540 |
| Sep 4, 2025 | 607.00 | 650.00 | 580.00 | 645.00 | 645.00 | 6.00% | 176,622 |
| Sep 3, 2025 | 545.00 | 611.00 | 523.00 | 608.50 | 608.50 | 9.54% | 321,543 |
| Sep 2, 2025 | 550.00 | 577.50 | 543.00 | 555.50 | 555.50 | -2.37% | 61,213 |
| Sep 1, 2025 | 564.50 | 575.00 | 550.00 | 569.00 | 569.00 | 0.80% | 71,796 |
| Aug 29, 2025 | 560.00 | 611.00 | 550.00 | 564.50 | 564.50 | 1.16% | 137,762 |
| Aug 28, 2025 | 533.00 | 559.00 | 524.00 | 558.00 | 558.00 | 4.69% | 128,171 |
| Aug 27, 2025 | 521.50 | 548.50 | 517.50 | 533.00 | 533.00 | 2.11% | 151,399 |
| Aug 26, 2025 | 533.00 | 533.00 | 481.50 | 522.00 | 522.00 | -2.43% | 207,666 |
| Aug 25, 2025 | 555.00 | 558.00 | 533.50 | 535.00 | 535.00 | -2.73% | 201,056 |
| Aug 22, 2025 | 539.50 | 551.50 | 519.50 | 550.00 | 550.00 | 2.23% | 87,188 |
| Aug 21, 2025 | 535.50 | 554.00 | 530.00 | 538.00 | 538.00 | 0.47% | 40,262 |
| Aug 20, 2025 | 534.00 | 559.50 | 524.00 | 535.50 | 535.50 | 0.28% | 87,297 |
| Aug 19, 2025 | 515.50 | 538.50 | 505.00 | 534.00 | 534.00 | 3.69% | 95,708 |
| Aug 18, 2025 | 497.25 | 518.00 | 495.00 | 515.00 | 515.00 | 4.04% | 76,159 |
| Aug 15, 2025 | 463.25 | 503.00 | 454.75 | 495.00 | 495.00 | 7.38% | 135,090 |
| Aug 14, 2025 | 452.00 | 467.00 | 446.50 | 461.00 | 461.00 | 1.99% | 121,661 |
| Aug 13, 2025 | 443.25 | 452.00 | 427.00 | 452.00 | 452.00 | 1.97% | 74,141 |
| Aug 12, 2025 | 428.50 | 444.75 | 427.00 | 443.25 | 443.25 | 3.08% | 109,126 |
| Aug 11, 2025 | 404.00 | 431.00 | 400.00 | 430.00 | 430.00 | 6.44% | 124,295 |
| Aug 8, 2025 | 383.00 | 406.75 | 371.00 | 404.00 | 404.00 | 6.32% | 356,749 |
| Aug 7, 2025 | 371.00 | 382.25 | 368.00 | 380.00 | 380.00 | 1.88% | 28,415 |
| Aug 6, 2025 | 364.25 | 375.00 | 360.25 | 373.00 | 373.00 | 2.83% | 42,663 |
| Aug 5, 2025 | 363.50 | 364.00 | 358.00 | 362.75 | 362.75 | - | 16,594 |
| Aug 4, 2025 | 365.00 | 366.75 | 358.50 | 362.75 | 362.75 | 0.21% | 21,125 |
| Aug 1, 2025 | 359.50 | 362.00 | 353.50 | 362.00 | 362.00 | 1.69% | 25,524 |
| Jul 31, 2025 | 350.50 | 360.00 | 348.75 | 356.00 | 356.00 | 1.71% | 31,389 |
| Jul 30, 2025 | 347.75 | 350.50 | 345.00 | 350.00 | 350.00 | 0.57% | 17,163 |
| Jul 29, 2025 | 342.25 | 353.50 | 341.00 | 348.00 | 348.00 | 1.75% | 38,103 |
| Jul 28, 2025 | 340.50 | 345.00 | 329.75 | 342.00 | 342.00 | 0.59% | 94,974 |
| Jul 25, 2025 | 336.00 | 342.75 | 336.00 | 340.00 | 340.00 | 0.59% | 35,514 |
| Jul 24, 2025 | 346.50 | 347.00 | 333.50 | 338.00 | 338.00 | -2.03% | 65,274 |
| Jul 23, 2025 | 348.00 | 349.50 | 341.00 | 345.00 | 345.00 | 0.07% | 41,605 |
| Jul 22, 2025 | 340.75 | 347.25 | 337.75 | 344.75 | 344.75 | 1.17% | 45,200 |
| Jul 21, 2025 | 336.25 | 344.75 | 327.00 | 340.75 | 340.75 | 1.34% | 58,178 |
| Jul 18, 2025 | 322.00 | 340.00 | 322.00 | 336.25 | 336.25 | 4.75% | 99,780 |