Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey flag Turkey · Delayed Price · Currency is TRY
118.60
-1.90 (-1.58%)
Aug 26, 2025, 6:09 PM GMT+3

Ülker Bisküvi Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025120.30121.30118.40118.60118.60-1.58%7,543,373
Aug 25, 2025122.50123.40120.40120.50120.50-0.41%6,063,733
Aug 22, 2025120.20121.90119.70121.00121.000.67%7,965,708
Aug 21, 2025116.00120.60115.60120.20120.204.34%13,260,580
Aug 20, 2025114.20115.60113.40115.20115.200.88%7,060,105
Aug 19, 2025116.00116.00113.10114.20114.20-1.89%8,294,705
Aug 18, 2025116.40117.30114.90116.40116.400.17%8,106,566
Aug 15, 2025115.30116.20114.00116.20116.200.26%6,085,263
Aug 14, 2025114.40116.80113.60115.90115.901.22%8,188,904
Aug 13, 2025115.60116.40114.40114.50114.50-1.38%4,437,977
Aug 12, 2025116.70117.30115.40116.10116.10-0.60%4,459,914
Aug 11, 2025118.00118.60116.60116.80116.80-0.60%8,076,258
Aug 8, 2025116.00117.60114.70117.50117.501.29%6,716,405
Aug 7, 2025115.50116.90115.20116.00116.000.96%8,455,570
Aug 6, 2025114.00116.00112.60114.90114.901.32%11,603,073
Aug 5, 2025111.50114.00111.00113.40113.401.89%11,719,138
Aug 4, 2025111.20112.00110.80111.30111.300.36%5,624,064
Aug 1, 2025109.60111.10109.20110.90110.901.19%7,127,403
Jul 31, 2025111.40111.70108.70109.60109.60-1.35%7,794,820
Jul 30, 2025110.00111.90109.50111.10111.101.65%9,481,098
Jul 29, 2025106.30110.40106.10109.30109.302.82%16,595,395
Jul 28, 2025107.00107.60106.20106.30106.30-0.47%3,789,666
Jul 25, 2025108.70109.00106.60106.80106.80-1.57%5,487,311
Jul 24, 2025109.20109.80107.50108.50108.50-0.37%10,531,139
Jul 23, 2025111.90111.90108.70108.90108.90-2.94%10,847,553
Jul 22, 2025112.60113.50111.60112.20112.20-0.27%6,359,136
Jul 21, 2025110.80113.10110.70112.50112.501.99%8,088,644
Jul 18, 2025111.40111.50110.20110.30110.30-1.25%5,623,779
Jul 17, 2025109.60111.70108.30111.70111.702.48%7,383,683
Jul 16, 2025108.60111.10106.00109.00109.000.37%8,822,373
Jul 14, 2025110.70111.30108.40108.60108.60-2.07%4,785,851
Jul 11, 2025112.00113.10109.20110.90110.90-0.18%5,775,389
Jul 10, 2025110.60112.20110.50111.10111.101.18%4,609,281
Jul 9, 2025107.00109.80106.30109.80109.802.71%5,083,340
Jul 8, 2025109.90110.30105.80106.90106.90-1.66%8,129,090
Jul 7, 2025112.10112.10108.20108.70108.70-4.23%9,341,617
Jul 4, 2025111.00114.40109.60113.50113.502.25%6,840,407
Jul 3, 2025111.20112.80109.60111.00111.001.37%6,534,891
Jul 2, 2025107.70112.20107.30109.50109.502.15%9,718,418
Jul 1, 2025105.60107.70104.80107.20107.201.52%7,176,984
Jun 30, 2025101.10106.50100.60105.60105.604.66%11,461,068
Jun 27, 202599.75101.2098.45100.90100.901.20%5,750,465
Jun 26, 2025101.30101.8099.7099.7099.70-1.58%4,401,444
Jun 25, 2025103.20103.40101.00101.30101.30-1.65%4,992,146
Jun 24, 2025103.00103.70101.40103.00103.003.52%6,585,125
Jun 23, 202599.90102.0098.7099.5099.50-1.87%4,509,660
Jun 20, 2025100.80101.4099.60101.40101.401.65%4,401,972
Jun 19, 2025101.00102.4099.7599.7599.75-7.89%6,287,225
Jun 18, 2025107.10108.50106.20108.30100.230.19%5,056,706
Jun 17, 2025110.90110.90107.80108.10100.05-1.64%5,847,726