Investco Holding A.S. (IST:INVES)
Turkey
· Delayed Price · Currency is TRY 545.00
+7.00 (1.30%)
Apr 29, 2026, 2:04 PM GMT+3
Investco Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 538.00 | 553.50 | 538.00 | 541.50 | - | 0.65% | 48,776 |
| Apr 28, 2026 | 525.00 | 545.00 | 520.00 | 538.00 | 538.00 | 2.48% | 227,354 |
| Apr 27, 2026 | 523.00 | 542.00 | 522.00 | 525.00 | 525.00 | 0.19% | 93,302 |
| Apr 24, 2026 | 560.50 | 561.00 | 504.50 | 524.00 | 524.00 | -6.51% | 275,481 |
| Apr 22, 2026 | 586.50 | 599.50 | 560.50 | 560.50 | 560.50 | -5.16% | 187,531 |
| Apr 21, 2026 | 590.00 | 600.00 | 585.50 | 591.00 | 591.00 | -0.51% | 114,247 |
| Apr 20, 2026 | 593.00 | 602.00 | 585.50 | 594.00 | 594.00 | 0.17% | 110,903 |
| Apr 17, 2026 | 573.00 | 595.50 | 573.00 | 593.00 | 593.00 | 4.04% | 135,454 |
| Apr 16, 2026 | 560.50 | 616.00 | 559.00 | 570.00 | 570.00 | 1.79% | 281,947 |
| Apr 15, 2026 | 552.00 | 578.50 | 547.00 | 560.00 | 560.00 | 1.63% | 192,656 |
| Apr 14, 2026 | 564.00 | 567.00 | 549.00 | 551.00 | 551.00 | 0.92% | 117,227 |
| Apr 13, 2026 | 537.50 | 557.00 | 537.50 | 546.00 | 546.00 | 1.68% | 102,444 |
| Apr 10, 2026 | 525.00 | 545.50 | 525.00 | 537.00 | 537.00 | 1.32% | 101,850 |
| Apr 9, 2026 | 518.50 | 533.00 | 518.50 | 530.00 | 530.00 | 2.42% | 141,071 |
| Apr 8, 2026 | 525.00 | 526.50 | 514.00 | 517.50 | 517.50 | 0.98% | 102,550 |
| Apr 7, 2026 | 511.00 | 522.50 | 505.50 | 512.50 | 512.50 | 0.29% | 206,841 |
| Apr 6, 2026 | 502.00 | 517.50 | 499.00 | 511.00 | 511.00 | 2.20% | 121,177 |
| Apr 3, 2026 | 490.50 | 504.50 | 490.50 | 500.00 | 500.00 | 2.04% | 120,067 |
| Apr 2, 2026 | 473.00 | 497.50 | 471.50 | 490.00 | 490.00 | 3.65% | 179,608 |
| Apr 1, 2026 | 457.25 | 482.00 | 454.00 | 472.75 | 472.75 | 3.90% | 428,053 |
| Mar 31, 2026 | 449.50 | 460.25 | 446.50 | 455.00 | 455.00 | 1.11% | 233,484 |
| Mar 30, 2026 | 447.00 | 463.50 | 441.25 | 450.00 | 450.00 | 0.67% | 352,277 |
| Mar 27, 2026 | 423.75 | 448.00 | 410.00 | 447.00 | 447.00 | 5.18% | 609,690 |
| Mar 26, 2026 | 445.75 | 453.00 | 423.50 | 425.00 | 425.00 | -3.19% | 164,351 |
| Mar 25, 2026 | 435.00 | 456.50 | 426.25 | 439.00 | 439.00 | 0.75% | 311,572 |
| Mar 24, 2026 | 433.00 | 441.75 | 422.25 | 435.75 | 435.75 | 1.93% | 206,812 |
| Mar 23, 2026 | 424.25 | 437.00 | 410.50 | 427.50 | 427.50 | 0.71% | 340,780 |
| Mar 19, 2026 | 395.00 | 430.75 | 395.00 | 424.50 | 424.50 | 7.13% | 314,096 |
| Mar 18, 2026 | 418.00 | 421.25 | 396.25 | 396.25 | 396.25 | -5.43% | 246,546 |
| Mar 17, 2026 | 414.00 | 435.00 | 411.25 | 419.00 | 419.00 | 1.21% | 264,923 |
| Mar 16, 2026 | 415.00 | 426.25 | 396.50 | 414.00 | 414.00 | -1.19% | 443,953 |
| Mar 13, 2026 | 388.25 | 421.00 | 381.50 | 419.00 | 419.00 | 7.71% | 582,386 |
| Mar 12, 2026 | 354.75 | 400.00 | 343.75 | 389.00 | 389.00 | 6.21% | 791,208 |
| Mar 11, 2026 | 325.00 | 366.25 | 319.75 | 366.25 | 366.25 | 9.98% | 511,149 |
| Mar 10, 2026 | 341.00 | 350.50 | 325.75 | 333.00 | 333.00 | -4.45% | 314,913 |
| Mar 9, 2026 | 335.00 | 368.50 | 330.50 | 348.50 | 348.50 | 4.03% | 358,208 |
| 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 |