Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 106.60
0.00 (0.00%)
Oct 30, 2025, 6:09 PM GMT+3
Ülker Bisküvi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 107.00 | 107.30 | 106.00 | 106.60 | 106.60 | - | 3,323,601 |
| Oct 28, 2025 | 105.90 | 108.00 | 105.60 | 106.60 | 106.60 | -0.19% | 1,650,135 |
| Oct 27, 2025 | 108.30 | 108.90 | 106.50 | 106.80 | 106.80 | -2.02% | 3,857,753 |
| Oct 24, 2025 | 104.80 | 109.90 | 104.30 | 109.00 | 109.00 | 4.51% | 8,969,721 |
| Oct 23, 2025 | 104.20 | 105.60 | 103.60 | 104.30 | 104.30 | 0.29% | 4,396,837 |
| Oct 22, 2025 | 104.20 | 106.70 | 102.80 | 104.00 | 104.00 | 0.97% | 5,690,716 |
| Oct 21, 2025 | 102.20 | 103.80 | 101.20 | 103.00 | 103.00 | 0.88% | 6,336,700 |
| Oct 20, 2025 | 99.55 | 102.70 | 97.80 | 102.10 | 102.10 | 2.72% | 7,997,882 |
| Oct 17, 2025 | 99.00 | 100.90 | 96.50 | 99.40 | 99.40 | 0.20% | 7,363,358 |
| Oct 16, 2025 | 100.60 | 102.20 | 98.90 | 99.20 | 99.20 | -1.59% | 7,381,908 |
| Oct 15, 2025 | 99.50 | 100.80 | 97.90 | 100.80 | 100.80 | 1.82% | 8,184,208 |
| Oct 14, 2025 | 102.50 | 102.70 | 98.20 | 99.00 | 99.00 | -3.41% | 8,835,518 |
| Oct 13, 2025 | 103.40 | 103.40 | 101.80 | 102.50 | 102.50 | -2.10% | 4,628,672 |
| Oct 10, 2025 | 103.80 | 104.70 | 102.70 | 104.70 | 104.70 | 0.77% | 3,768,475 |
| Oct 9, 2025 | 105.30 | 106.40 | 102.80 | 103.90 | 103.90 | -1.05% | 5,853,286 |
| Oct 8, 2025 | 105.80 | 107.50 | 104.50 | 105.00 | 105.00 | -0.76% | 5,040,856 |
| Oct 7, 2025 | 105.40 | 106.70 | 104.60 | 105.80 | 105.80 | 0.57% | 4,013,900 |
| Oct 6, 2025 | 106.60 | 107.40 | 104.10 | 105.20 | 105.20 | -0.75% | 3,666,457 |
| Oct 3, 2025 | 107.80 | 108.40 | 105.70 | 106.00 | 106.00 | -1.12% | 4,701,556 |
| Oct 2, 2025 | 108.30 | 109.00 | 106.70 | 107.20 | 107.20 | -1.38% | 4,423,566 |
| Oct 1, 2025 | 104.70 | 109.10 | 104.60 | 108.70 | 108.70 | 4.02% | 7,670,478 |
| Sep 30, 2025 | 105.50 | 106.00 | 104.10 | 104.50 | 104.50 | -0.85% | 5,845,640 |
| Sep 29, 2025 | 105.30 | 107.20 | 105.00 | 105.40 | 105.40 | -1.03% | 4,262,581 |
| Sep 26, 2025 | 108.60 | 108.90 | 106.50 | 106.50 | 106.50 | -2.29% | 4,281,531 |
| Sep 25, 2025 | 109.80 | 110.50 | 107.70 | 109.00 | 109.00 | -0.27% | 4,091,093 |
| Sep 24, 2025 | 109.70 | 110.10 | 107.10 | 109.30 | 109.30 | -0.36% | 6,137,875 |
| Sep 23, 2025 | 110.50 | 110.60 | 109.20 | 109.70 | 109.70 | -1.35% | 5,465,131 |
| Sep 22, 2025 | 112.70 | 112.80 | 111.00 | 111.20 | 111.20 | 0.82% | 6,084,534 |
| Sep 19, 2025 | 107.80 | 110.30 | 107.20 | 110.30 | 110.30 | 2.41% | 8,363,196 |
| Sep 18, 2025 | 109.10 | 110.30 | 107.40 | 107.70 | 107.70 | -0.83% | 5,769,547 |
| Sep 17, 2025 | 109.00 | 109.40 | 107.80 | 108.60 | 108.60 | -0.37% | 5,468,002 |
| Sep 16, 2025 | 109.20 | 109.40 | 107.00 | 109.00 | 109.00 | - | 6,295,427 |
| Sep 15, 2025 | 103.00 | 109.00 | 101.50 | 109.00 | 109.00 | 5.83% | 8,944,928 |
| Sep 12, 2025 | 102.30 | 103.30 | 100.80 | 103.00 | 103.00 | 0.88% | 4,078,183 |
| Sep 11, 2025 | 105.00 | 105.40 | 101.70 | 102.10 | 102.10 | -2.30% | 6,716,965 |
| Sep 10, 2025 | 103.20 | 104.60 | 102.90 | 104.50 | 104.50 | 2.25% | 6,208,327 |
| Sep 9, 2025 | 102.60 | 103.90 | 101.20 | 102.20 | 102.20 | 0.29% | 6,700,740 |
| Sep 8, 2025 | 104.00 | 104.00 | 101.50 | 101.90 | 101.90 | -2.95% | 5,397,006 |
| Sep 5, 2025 | 106.80 | 107.10 | 104.50 | 105.00 | 105.00 | -1.04% | 6,689,613 |
| Sep 4, 2025 | 106.10 | 107.00 | 105.60 | 106.10 | 106.10 | 0.47% | 6,741,081 |
| Sep 3, 2025 | 107.80 | 108.00 | 104.60 | 105.60 | 105.60 | -2.04% | 7,801,213 |
| Sep 2, 2025 | 114.70 | 114.80 | 103.60 | 107.80 | 107.80 | -5.93% | 11,977,543 |
| Sep 1, 2025 | 113.90 | 114.70 | 112.70 | 114.60 | 114.60 | 1.06% | 5,770,723 |
| Aug 29, 2025 | 117.00 | 117.10 | 113.40 | 113.40 | 113.40 | -3.08% | 6,834,370 |
| Aug 28, 2025 | 116.90 | 118.40 | 116.10 | 117.00 | 117.00 | - | 3,794,410 |
| Aug 27, 2025 | 118.80 | 120.00 | 116.30 | 117.00 | 117.00 | -1.35% | 4,698,986 |
| Aug 26, 2025 | 120.30 | 121.30 | 118.40 | 118.60 | 118.60 | -1.58% | 7,543,373 |
| Aug 25, 2025 | 122.50 | 123.40 | 120.40 | 120.50 | 120.50 | -0.41% | 6,063,733 |
| Aug 22, 2025 | 120.20 | 121.90 | 119.70 | 121.00 | 121.00 | 0.67% | 7,965,708 |
| Aug 21, 2025 | 116.00 | 120.60 | 115.60 | 120.20 | 120.20 | 4.34% | 13,260,580 |