Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ERSU MEYVE VE GIDA SANAYİ A.Ş. (ERSU)
ERSU
ERSU MEYVE VE GIDA SANAYİ A.Ş. (ERSU)
17.490 ₺
+1.220 (%+7.50)
Overview
Technicals
Financial Statements
Comments
Archive

ERSU: ERSU MEYVE VE GIDA SANAYİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for ERSU MEYVE VE GIDA SANAYİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 17.1105
CLOSE 17.1267

Low

LOW 12.68

High

HIGH 25.34
DATE OPEN HIGH LOW CLOSE
01/01/2025 17.62 19.35 17.02 18.01
01/02/2025 18.01 18.37 17.11 17.79
01/05/2025 17.78 18.13 17.52 17.76
01/06/2025 17.8 18 17.54 17.82
01/07/2025 17.82 17.95 17.53 17.6
01/08/2025 17.69 17.82 17.6 17.77
01/09/2025 17.77 17.98 17.4 17.52
01/12/2025 17.52 17.9 17.35 17.4
01/13/2025 17.4 17.4 16.6 17.24
01/14/2025 17.2 17.2 17 17.15
01/15/2025 17.15 17.5 17.05 17.3
01/16/2025 17.18 17.28 16.88 17.15
01/19/2025 17.28 17.41 17.05 17.15
01/20/2025 17.12 17.4 17.02 17.18
01/21/2025 17.18 17.3 17.03 17.11
01/22/2025 17.11 18.8 17.11 17.8
01/23/2025 17.35 17.48 17.09 17.21
01/26/2025 17.18 17.53 16.97 17.28
01/27/2025 17.28 17.3 16.88 17.19
01/28/2025 17.16 17.19 16.97 16.97
01/29/2025 16.97 17.28 16.91 17.03
01/30/2025 17.03 17.04 16.88 16.99
02/02/2025 16.99 16.99 16.48 16.56
02/03/2025 16.56 16.89 16.5 16.58
02/04/2025 16.6 16.6 15.77 15.8
02/05/2025 15.8 16.31 15.7 15.9
02/06/2025 15.88 16.24 15.61 16.1
02/09/2025 16.09 16.5 16.05 16.11
02/10/2025 15.8 16 15.76 15.9
02/11/2025 15.9 15.94 15.52 15.55
02/12/2025 15.56 15.58 15.02 15.29
02/13/2025 15.2 15.45 14.98 15.25
02/16/2025 15.25 15.38 15.01 15.03
02/17/2025 15.03 16.28 15 16.22
02/18/2025 16.22 16.22 15.41 15.5
02/19/2025 15.49 15.85 15.1 15.43
02/20/2025 15.43 15.43 15.12 15.23
02/23/2025 15.23 15.3 15.05 15.19
02/24/2025 15.1 15.19 14.99 15.02
02/25/2025 15.1 15.18 14.4 14.51
02/26/2025 14.5 14.84 14.49 14.65
02/27/2025 14.65 14.65 14.4 14.43
03/02/2025 14.43 14.54 13.9 14.24
03/03/2025 14.23 14.24 14 14.02
03/04/2025 14.18 14.75 13.95 14.4
03/05/2025 14.5 15 14.43 14.85
03/06/2025 14.84 15.2 14.55 15.08
03/09/2025 15.08 15.99 14.81 15.93
03/10/2025 15.93 16.07 15.25 15.62
03/11/2025 15.55 15.58 15.3 15.4
03/12/2025 15.4 15.66 15.36 15.49
03/13/2025 15.5 15.85 15.36 15.5
03/16/2025 15.5 15.68 15.11 15.68
03/17/2025 15.68 16.16 15.25 15.78
03/18/2025 14.75 15.7 14.21 14.21
03/19/2025 14.21 14.63 14.01 14.4
03/20/2025 14.63 14.63 12.96 13.1
03/23/2025 13.25 13.75 12.68 13.61
03/24/2025 13.61 14.5 13.61 14.35
03/25/2025 14.23 14.33 13.81 14.15
03/26/2025 14.15 14.43 13.9 14
03/27/2025 14.05 14.95 13.85 14.58
04/01/2025 14.58 14.58 13.96 14.4
04/02/2025 14.38 14.48 14.06 14.15
04/03/2025 14.54 15.56 14.54 15.56
04/06/2025 16.5 17.11 15.9 17.11
04/07/2025 18.5 18.82 17.53 18.5
04/08/2025 18 18.01 16.68 17.5
04/09/2025 17.49 17.49 16.5 16.75
04/10/2025 16.68 16.68 15.85 15.93
04/13/2025 15.95 17.52 15.52 17.52
04/14/2025 17.57 19 16.67 18.04
04/15/2025 17.87 17.89 16.5 17.1
04/16/2025 16.95 17.41 16.26 16.8
04/17/2025 16.8 17.25 15.97 16.3
04/20/2025 16.8 16.85 16.1 16.18
04/21/2025 16.3 16.3 15.5 15.7
04/23/2025 15.7 15.89 15.3 15.66
04/24/2025 15.68 15.79 15.33 15.4
04/27/2025 15.82 16.27 15.03 15.48
04/28/2025 15.48 16.26 14.97 16.15
04/29/2025 15.97 15.97 15.31 15.5
05/01/2025 15.45 15.55 15.07 15.34
05/04/2025 15.34 15.5 15.04 15.29
05/05/2025 15.29 15.48 15.1 15.23
05/06/2025 15.23 15.4 15 15.11
05/07/2025 15.11 15.24 14.81 14.98
05/08/2025 15.07 16 15.07 15.77
05/11/2025 15.2 15.94 15.2 15.72
05/12/2025 15.68 15.69 15.38 15.47
05/13/2025 15.47 16.06 15.4 15.82
05/14/2025 15.5 16.26 15.12 15.3
05/15/2025 15.06 15.29 14.88 15.01
05/19/2025 14.95 15.13 14.8 14.96
05/20/2025 14.84 15 14.6 14.92
05/21/2025 14.9 15.35 14.72 15.04
05/22/2025 15.04 15.41 14.82 14.82
05/25/2025 15.96 15.96 14.93 15.1
05/26/2025 15.2 15.2 14.61 14.71
05/27/2025 14.71 14.9 14.57 14.62
05/28/2025 14.84 14.84 14.4 14.55
05/29/2025 14.79 14.79 14.34 14.66
06/01/2025 14.52 14.76 14.35 14.54
06/02/2025 14.5 14.89 14.5 14.68
06/03/2025 14.85 15.06 14.53 15
06/04/2025 15 15.13 14.71 15
06/09/2025 15 15.5 14.89 15.36
06/10/2025 15.35 15.35 15.05 15.22
06/11/2025 15.05 15.26 14.51 15.14
06/12/2025 14.8 15 14.19 14.68
06/15/2025 14.68 15.69 14.32 15.25
06/16/2025 15.26 15.68 15.02 15.4
06/17/2025 15.4 15.5 14.89 15.3
06/18/2025 15.25 15.43 14.65 15.19
06/19/2025 15.19 15.19 14.88 14.88
06/22/2025 14.85 14.88 14.41 14.49
06/23/2025 14.98 15.19 14.6 15.19
06/24/2025 15.01 15.14 14.9 15.01
06/25/2025 15.16 15.5 14.77 15.05
06/26/2025 14.7 15 14.6 14.91
06/29/2025 14.87 15.1 14.69 15.03
06/30/2025 15.15 15.15 14.84 15.1
07/01/2025 15.1 15.2 14.95 14.98
07/02/2025 15.2 15.31 14.96 15.07
07/03/2025 15.07 15.31 14.97 15.07
07/06/2025 14.91 15.04 14.81 14.84
07/07/2025 14.84 14.96 14.15 14.68
07/08/2025 14.68 14.95 14.6 14.78
07/09/2025 14.89 14.89 14.6 14.86
07/10/2025 14.96 14.97 14.7 14.8
07/13/2025 14.9 14.9 14.67 14.8
07/15/2025 14.81 15.72 14.81 15.12
07/16/2025 15.12 15.54 14.93 15.3
07/17/2025 15.3 15.3 15.03 15.14
07/20/2025 15.2 15.92 15.18 15.7
07/21/2025 15.7 16 15.5 15.77
07/22/2025 15.78 17.34 15.6 16.93
07/23/2025 16.93 16.93 16.17 16.6
07/24/2025 16.6 16.8 16.2 16.42
07/27/2025 16.44 17.37 16.4 16.89
07/28/2025 16.89 16.97 16.4 16.6
07/29/2025 16.6 18.1 16.35 17.52
07/30/2025 17.52 17.59 16.67 17.19
07/31/2025 16.94 17.26 16.74 16.95
08/03/2025 17.25 17.5 16.64 17.38
08/04/2025 17.38 19.11 17 19.11
08/05/2025 19.11 21.02 18.69 21.02
08/06/2025 21.02 21.88 20 20.34
08/07/2025 19.79 20.2 18.83 19
08/10/2025 19 19.05 18.06 18.9
08/11/2025 18.4 20.74 18.18 19.98
08/12/2025 19.9 19.98 18.91 19.04
08/13/2025 18.85 19.3 18.38 18.59
08/14/2025 18.31 18.88 17.98 18.31
08/17/2025 18.31 19.14 18.31 19.01
08/18/2025 19.01 19.75 18.53 18.71
08/19/2025 18.7 19.5 18.44 18.5
08/20/2025 19 19 18.34 18.4
08/21/2025 18.5 18.57 18.1 18.26
08/24/2025 18.59 18.84 17.99 18.7
08/25/2025 18.65 18.66 18.13 18.4
08/26/2025 18.34 18.48 17.99 18.04
08/27/2025 17.91 18.45 17.85 18.25
08/28/2025 18.25 18.3 17.91 18.1
08/31/2025 18.1 18.27 17.68 18.1
09/01/2025 17.94 18.08 16.97 17.56
09/02/2025 17.48 18.5 17.32 18.1
09/03/2025 18.1 18.38 17.51 18.02
09/04/2025 18 18.05 17.62 17.7
09/07/2025 17.74 18.8 17.5 18.4
09/08/2025 18.44 19.75 17.9 18.05
09/09/2025 18.05 18.85 18.05 18.62
09/10/2025 18.88 18.88 18.08 18.4
09/11/2025 18.3 18.5 17.62 18
09/14/2025 18 18.59 17.74 18.24
09/15/2025 18.24 18.87 18.11 18.61
09/16/2025 18.6 20.44 18.31 20
09/17/2025 19.85 20 19 19.45
09/18/2025 19.44 20.6 19.05 19.86
09/21/2025 19.86 20.4 19.67 20.08
09/22/2025 20.04 21.3 19.56 20.54
09/23/2025 20.82 20.88 19.98 20.28
09/24/2025 20.28 20.28 19.29 19.53
09/25/2025 19.5 19.87 19 19.45
09/28/2025 19.45 20.08 19.32 19.63
09/29/2025 19 19.6 18.75 19.1
09/30/2025 18.8 19.34 18.19 19.1
10/01/2025 19.05 19.95 18.55 19.66
10/02/2025 19.5 19.62 18.9 19
10/05/2025 19 19.2 18.63 18.65
10/06/2025 18.65 18.9 18.2 18.82
10/07/2025 18.82 19.38 18.54 19.06
10/08/2025 19.06 20.96 18.5 20.96
10/09/2025 21.14 23.04 20.64 23.04
10/12/2025 23.04 25.34 22 22.84
10/13/2025 20.58 23.5 20.56 21.54
10/14/2025 21.2 21.84 20.36 20.9
10/15/2025 21 21 20.02 20.3
10/16/2025 20.1 20.26 19.09 19.56
10/19/2025 20 21.5 19.16 21.5
10/20/2025 21.5 22 20.52 22
10/21/2025 22 22.92 20.9 21
10/22/2025 20.88 21.42 20 20.3
10/23/2025 20.5 20.94 19.53 20.54
10/26/2025 20.44 20.44 19.63 19.98
10/27/2025 19.98 20.74 19.75 20.46
10/29/2025 20.44 20.46 19.86 20.16
10/30/2025 19.55 20.08 19.2 19.9
11/02/2025 20.02 20.68 19.66 20.1
11/03/2025 20 20.38 19.85 20.18
11/04/2025 20.18 20.26 19.63 19.75
11/05/2025 19.75 19.75 19.5 19.61
11/06/2025 19.55 19.79 19.19 19.3
11/09/2025 19.28 19.29 18.7 18.76
11/10/2025 18.74 19.01 18.25 18.75
11/11/2025 18.75 19.16 18.26 18.35
11/12/2025 18.28 18.48 17.66 17.82
11/13/2025 17.78 17.78 17.3 17.51
11/16/2025 17.51 19.26 17.51 19.26
11/17/2025 19.46 19.49 18.73 18.73
11/18/2025 18.72 18.72 18.12 18.24
11/19/2025 18.24 18.57 17.94 18.21
11/20/2025 18.21 18.46 17.8 18.12
11/23/2025 18.12 18.3 17.75 18.04
11/24/2025 18.05 18.23 17.57 17.65
11/25/2025 17.7 17.71 17.26 17.47
11/26/2025 17.44 18.3 17.36 18.24
11/27/2025 18.24 18.27 17.55 17.99
11/30/2025 17.97 18.08 17.41 17.88
12/01/2025 17.88 18.45 17.65 17.9
12/02/2025 17.9 18.26 17.65 18.05
12/03/2025 18.05 18.39 17.96 18.12
12/04/2025 18.15 18.43 17.83 18.16
12/07/2025 18.14 18.17 17.91 18
12/08/2025 17.93 18.03 17.5 17.86
12/09/2025 17.91 17.99 17.51 17.7
12/10/2025 17.69 17.85 17.57 17.68
12/11/2025 17.68 17.83 17.56 17.76
12/14/2025 17.76 19.2 17.51 18.75
12/15/2025 18.74 20 18.74 19.03
12/16/2025 18.8 19.44 18.42 19.01
12/17/2025 19.01 19.38 18.36 18.85
12/18/2025 18.56 18.81 17.64 18.77
12/21/2025 18.68 19.98 18.32 19.36
12/22/2025 19.36 19.79 18.94 19.43
12/23/2025 19.3 19.71 18.94 19
12/24/2025 18.86 19.35 18.82 19.03
12/25/2025 19.3 19.3 18.75 18.81
12/28/2025 18.94 18.94 18.07 18.07
12/29/2025 18.27 18.52 18 18.4
12/30/2025 18.4 18.55 18.18 18.42