Ulaslar Turizm Enerji Tarim Gida ve Insaat Yatirimlari A.S. (IST:ULAS)
Turkey · Delayed Price · Currency is TRY 26.72
-0.32 (-1.18%)
Last updated: Sep 3, 2025, 1:17 PM GMT+3
IST:ULAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.32 | 27.48 | 26.30 | 27.10 | - | 2.26% | 130,011 |
| Sep 3, 2025 | 26.80 | 26.86 | 25.90 | 26.50 | - | -2.00% | 343,894 |
| Sep 2, 2025 | 28.30 | 28.34 | 25.20 | 27.04 | - | -2.38% | 804,585 |
| Sep 1, 2025 | 27.36 | 29.20 | 27.36 | 27.70 | - | 1.24% | 882,606 |
| Aug 29, 2025 | 26.00 | 28.20 | 25.58 | 27.36 | - | 4.59% | 815,963 |
| Aug 28, 2025 | 26.10 | 27.00 | 25.74 | 26.16 | - | -0.83% | 511,984 |
| Aug 27, 2025 | 25.56 | 27.60 | 25.56 | 26.38 | - | 3.21% | 913,597 |
| Aug 26, 2025 | 26.34 | 26.34 | 25.36 | 25.56 | - | -3.18% | 395,303 |
| Aug 25, 2025 | 25.76 | 26.96 | 25.28 | 26.40 | - | 2.48% | 605,985 |
| Aug 22, 2025 | 24.92 | 26.14 | 24.72 | 25.76 | - | 2.47% | 366,758 |
| Aug 21, 2025 | 24.76 | 25.90 | 24.66 | 25.14 | - | 2.28% | 441,561 |
| Aug 20, 2025 | 24.54 | 24.84 | 24.38 | 24.58 | - | 0.16% | 315,353 |
| Aug 19, 2025 | 24.90 | 24.90 | 24.38 | 24.54 | - | -1.37% | 337,446 |
| Aug 18, 2025 | 25.00 | 25.30 | 24.42 | 24.88 | - | -0.64% | 542,234 |
| Aug 15, 2025 | 24.54 | 25.40 | 23.86 | 25.04 | - | 2.20% | 637,164 |
| Aug 14, 2025 | 25.08 | 25.08 | 24.30 | 24.50 | - | -2.00% | 367,486 |
| Aug 13, 2025 | 25.80 | 25.84 | 24.80 | 25.00 | - | -3.10% | 599,534 |
| Aug 12, 2025 | 24.92 | 26.98 | 24.80 | 25.80 | - | 4.71% | 870,729 |
| Aug 11, 2025 | 24.40 | 24.94 | 24.20 | 24.64 | - | 0.98% | 409,846 |
| Aug 8, 2025 | 25.02 | 25.10 | 24.20 | 24.40 | - | -2.79% | 558,451 |
| Aug 7, 2025 | 25.98 | 26.18 | 25.00 | 25.10 | - | -4.49% | 895,515 |
| Aug 6, 2025 | 23.90 | 26.28 | 23.54 | 26.28 | - | 9.96% | 1,336,185 |
| Aug 5, 2025 | 24.12 | 24.20 | 23.60 | 23.90 | - | -0.99% | 561,380 |
| Aug 4, 2025 | 23.68 | 24.50 | 23.30 | 24.14 | - | 1.94% | 407,074 |
| Aug 1, 2025 | 23.24 | 23.96 | 23.22 | 23.68 | - | 1.89% | 388,974 |
| Jul 31, 2025 | 23.06 | 23.60 | 23.06 | 23.24 | - | 0.78% | 335,155 |
| Jul 30, 2025 | 23.42 | 23.68 | 23.06 | 23.06 | - | -1.54% | 383,351 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.18 | 23.42 | - | -1.60% | 241,256 |
| Jul 28, 2025 | 23.14 | 23.96 | 23.02 | 23.80 | - | 2.85% | 358,608 |
| Jul 25, 2025 | 23.60 | 23.60 | 23.00 | 23.14 | - | -2.03% | 386,611 |
| Jul 24, 2025 | 23.78 | 24.00 | 23.04 | 23.62 | - | -0.76% | 498,231 |
| Jul 23, 2025 | 25.00 | 25.00 | 23.78 | 23.80 | - | -2.86% | 445,789 |
| Jul 22, 2025 | 23.34 | 25.08 | 23.32 | 24.50 | - | 3.81% | 488,297 |
| Jul 21, 2025 | 22.78 | 24.00 | 22.54 | 23.60 | - | 4.70% | 769,738 |
| Jul 18, 2025 | 22.62 | 22.80 | 22.30 | 22.54 | - | - | 297,871 |
| Jul 17, 2025 | 22.50 | 22.92 | 22.00 | 22.54 | - | 0.18% | 225,822 |
| Jul 16, 2025 | 22.70 | 23.56 | 22.40 | 22.50 | - | -3.52% | 476,725 |
| Jul 14, 2025 | 22.10 | 24.00 | 22.00 | 23.32 | - | 5.52% | 641,005 |
| Jul 11, 2025 | 22.10 | 22.44 | 21.94 | 22.10 | - | 0.45% | 226,749 |
| Jul 10, 2025 | 21.70 | 22.40 | 21.70 | 22.00 | - | 0.64% | 285,107 |
| Jul 9, 2025 | 22.02 | 22.50 | 21.50 | 21.86 | - | -0.91% | 278,246 |
| Jul 8, 2025 | 21.60 | 22.38 | 21.30 | 22.06 | - | 0.46% | 318,743 |
| Jul 7, 2025 | 22.10 | 22.20 | 21.80 | 21.96 | - | -1.08% | 221,697 |
| Jul 4, 2025 | 22.18 | 22.48 | 21.94 | 22.20 | - | 0.09% | 169,074 |
| Jul 3, 2025 | 22.32 | 22.48 | 22.00 | 22.18 | - | -0.72% | 245,161 |
| Jul 2, 2025 | 22.56 | 22.58 | 22.00 | 22.34 | - | -0.98% | 303,975 |
| Jul 1, 2025 | 22.38 | 22.68 | 22.16 | 22.56 | - | 0.71% | 263,666 |
| Jun 30, 2025 | 22.12 | 22.90 | 21.64 | 22.40 | - | -0.71% | 389,731 |
| Jun 27, 2025 | 23.24 | 24.04 | 22.10 | 22.56 | - | -3.26% | 365,412 |
| Jun 26, 2025 | 21.42 | 23.32 | 21.20 | 23.32 | - | 10.00% | 630,418 |