Borsa Istanbul · ERSU · stock
Ersu Meyve ve Gida Sanayii A.S. (ERSU) stock price history
Every Borsa Istanbul trading session of Ersu Meyve ve Gida Sanayii A.S. from Aug 31, 2000 to Sep 28, 2026: 6,703 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ERSU adjusted close, 2000 to 2026
- TRY 51.90
- All time high, 2024
- TRY 30.20
- 52 week high, TRY 12.81 low
- 6,703
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ERSU key facts
- Ersu Meyve ve Gida Sanayii A.S. (ERSU) closed at TRY 12.82 on Sep 28, 2026 on Borsa Istanbul.
- ERSU's all time high close is TRY 51.90, set on Apr 2, 2024; its all time low close is TRY 0.2600 on Nov 20, 2008.
- ERSU's 52 week range is TRY 12.81 to TRY 30.20.
- ERSU returned -34.1% over the year to Sep 28, 2026 and +177.5% over five years.
- Over ten years ERSU returned +1,544%, +32.3% a year compounded.
- ERSU's deepest drawdown was -94.3% from Nov 8, 2000 to Nov 20, 2008.
- DataCedar holds 6,703 daily sessions of ERSU history from Aug 31, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ERSU price chart, 2000 to 2026
ERSU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -50.7% |
| 3 months | -46.6% |
| 6 months | -38.7% |
| Year to date | -30.3% |
| 1 year | -34.1% |
| 3 years | +40.4% |
| 5 years | +177.5% |
| 10 years | +1,544% |
| Since Aug 31, 2000 | +333.9% |
| Compound annual growth, 26.1 years | +5.8% |
ERSU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 51.90 on Apr 2, 2024
- All time low close
- TRY 0.2600 on Nov 20, 2008
- 52 week high
- TRY 30.20 on Apr 24, 2026
- 52 week low
- TRY 12.81 on Sep 28, 2026
- Deepest drawdown
- -94.3% from Nov 8, 2000 to Nov 20, 2008, recovered Apr 24, 2020
- Best single session
- +42.2% on Dec 20, 2000
- Worst single session
- -31.2% on Sep 25, 2001
- Volatility, 1 year annualised
- 52.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 4.3×
- Best calendar year
- 2020, +139%
- Worst calendar year
- 2008, -63%
ERSU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 31, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 18.38 | TRY 30.20 | TRY 12.81 | TRY 12.82 | -30.4% | 107.9M | 187 |
| 2025 | TRY 17.62 | TRY 25.34 | TRY 12.68 | TRY 18.42 | +4.5% | 178.5M | 251 |
| 2024 | TRY 12.30 | TRY 52.00 | TRY 11.70 | TRY 17.62 | +53.8% | 633.2M | 249 |
| 2023 | TRY 6.26 | TRY 12.27 | TRY 4.77 | TRY 11.46 | +83.9% | 704.2M | 249 |
| 2022 | TRY 6.26 | TRY 7.80 | TRY 3.63 | TRY 6.23 | +0.8% | 671.3M | 252 |
| 2021 | TRY 4.94 | TRY 6.29 | TRY 3.14 | TRY 6.18 | +25.4% | 913.8M | 249 |
| 2020 | TRY 2.08 | TRY 7.19 | TRY 1.70 | TRY 4.93 | +139.3% | 1.1B | 252 |
| 2019 | TRY 0.9100 | TRY 2.24 | TRY 0.7800 | TRY 2.06 | +126.4% | 368.7M | 260 |
| 2018 | TRY 1.31 | TRY 1.39 | TRY 0.8100 | TRY 0.9100 | -30.5% | 284.3M | 261 |
| 2017 | TRY 0.8200 | TRY 1.70 | TRY 0.7700 | TRY 1.31 | +59.8% | 633.7M | 260 |
| 2016 | TRY 0.9200 | TRY 1.39 | TRY 0.6600 | TRY 0.8200 | -10.9% | 199.8M | 261 |
| 2015 | TRY 1.29 | TRY 1.41 | TRY 0.7900 | TRY 0.9200 | -28.7% | 38.9M | 261 |
| 2014 | TRY 0.5900 | TRY 1.72 | TRY 0.5800 | TRY 1.29 | +118.6% | 54.3M | 261 |
| 2013 | TRY 0.8300 | TRY 0.9700 | TRY 0.5400 | TRY 0.5900 | -28.9% | 82.9M | 261 |
| 2012 | TRY 0.8400 | TRY 1.06 | TRY 0.7300 | TRY 0.8300 | -2.4% | 239.1M | 261 |
| 2011 | TRY 0.9500 | TRY 1.73 | TRY 0.5700 | TRY 0.8500 | -9.6% | 592.5M | 260 |
| 2010 | TRY 0.5900 | TRY 1.25 | TRY 0.5600 | TRY 0.9400 | +59.3% | 390M | 261 |
| 2009 | TRY 0.3200 | TRY 0.8100 | TRY 0.2800 | TRY 0.5900 | +90.3% | 114.9M | 253 |
| 2008 | TRY 0.8400 | TRY 0.8400 | TRY 0.2400 | TRY 0.3100 | -63.1% | 21.6M | 251 |
| 2007 | TRY 0.7700 | TRY 1.40 | TRY 0.6500 | TRY 0.8400 | +10.5% | 169.6M | 251 |
| 2006 | TRY 0.7412 | TRY 1.12 | TRY 0.6838 | TRY 0.7600 | -0.3% | 197.4M | 260 |
| 2005 | TRY 0.6995 | TRY 0.9083 | TRY 0.4594 | TRY 0.7621 | +10.6% | 160.6M | 260 |
| 2004 | TRY 0.7520 | TRY 1.04 | TRY 0.6605 | TRY 0.6890 | -8.4% | 158M | 262 |
| 2003 | TRY 0.7968 | TRY 1.84 | TRY 0.5909 | TRY 0.7520 | -5.6% | 136.8M | 261 |
| 2002 | TRY 0.9490 | TRY 1.07 | TRY 0.5551 | TRY 0.7968 | -16.0% | 99.1M | 261 |
| 2001 | TRY 0.7908 | TRY 1.59 | TRY 0.5193 | TRY 0.9490 | +20.0% | 104.2M | 261 |
| 2000 | TRY 2.95 | TRY 4.89 | TRY 0.6416 | TRY 0.7908 | n/a | 34.5M | 87 |
ERSU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 12.82 | -49.3% |
| August 2026 | TRY 25.30 | +9.1% |
| July 2026 | TRY 23.20 | -3.2% |
| June 2026 | TRY 23.96 | -6.0% |
| May 2026 | TRY 25.50 | -3.4% |
| April 2026 | TRY 26.40 | +17.6% |
| March 2026 | TRY 22.44 | +21.2% |
| February 2026 | TRY 18.52 | +2.9% |
| January 2026 | TRY 18.00 | -2.3% |
| December 2025 | TRY 18.42 | +2.4% |
| November 2025 | TRY 17.99 | -9.6% |
| October 2025 | TRY 19.90 | +4.2% |
About the ERSU data
Daily bars. 6,703 sessions from Aug 31, 2000 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ERSU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- EPLAS Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi
- ERBOS Erbosan Erciyas Boru Sanayii ve Ticaret A.S.
- ERCB Erciyas Çelik Boru Sanayi A.S.
- EREGL Eregli Demir ve Çelik Fabrikalari T.A.S.
- ESCAR Escar Filo Kiralama Hizmetleri A.S.
- ESCOM Escort Teknoloji Yatirim A.S.
- ESEN Esenboga Elektrik Üretim A.S.
- ETILR Etiler Gida Ve Ticari Yatirimlar Sanayi Ve Ticaret Anonim Sirketi
Browse Borsa Istanbul
Common questions
ERSU share price history
