Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 123.80
-2.90 (-2.29%)
Feb 27, 2026, 4:00 PM GMT+3
Ülker Bisküvi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 126.30 | 127.10 | 123.70 | 126.70 | 126.70 | - | 4,615,078 |
| Feb 25, 2026 | 129.80 | 130.80 | 125.30 | 126.70 | 126.70 | -2.24% | 5,173,935 |
| Feb 24, 2026 | 130.00 | 130.70 | 128.30 | 129.60 | 129.60 | -0.92% | 3,582,268 |
| Feb 23, 2026 | 130.90 | 132.70 | 130.00 | 130.80 | 130.80 | 0.54% | 5,109,159 |
| Feb 20, 2026 | 127.00 | 130.40 | 126.70 | 130.10 | 130.10 | 2.76% | 5,953,958 |
| Feb 19, 2026 | 135.10 | 135.50 | 126.40 | 126.60 | 126.60 | -6.29% | 7,342,532 |
| Feb 18, 2026 | 137.60 | 139.70 | 133.90 | 135.10 | 135.10 | -2.10% | 8,813,983 |
| Feb 17, 2026 | 138.60 | 140.00 | 137.60 | 138.00 | 138.00 | -0.50% | 5,288,082 |
| Feb 16, 2026 | 138.50 | 141.30 | 137.70 | 138.70 | 138.70 | 0.87% | 8,135,246 |
| Feb 13, 2026 | 139.40 | 141.70 | 136.10 | 137.50 | 137.50 | -1.15% | 7,248,230 |
| Feb 12, 2026 | 135.60 | 140.10 | 135.40 | 139.10 | 139.10 | 3.19% | 10,314,500 |
| Feb 11, 2026 | 131.40 | 135.50 | 130.80 | 134.80 | 134.80 | 1.66% | 6,649,179 |
| Feb 10, 2026 | 138.00 | 138.00 | 132.20 | 132.60 | 132.60 | -2.36% | 6,290,691 |
| Feb 9, 2026 | 132.50 | 136.20 | 132.50 | 135.80 | 135.80 | 3.51% | 5,735,261 |
| Feb 6, 2026 | 134.00 | 134.00 | 129.80 | 131.20 | 131.20 | -1.94% | 6,347,938 |
| Feb 5, 2026 | 134.30 | 137.00 | 133.00 | 133.80 | 133.80 | -1.33% | 5,488,754 |
| Feb 4, 2026 | 139.00 | 139.50 | 134.90 | 135.60 | 135.60 | -1.74% | 5,090,121 |
| Feb 3, 2026 | 134.10 | 138.20 | 133.60 | 138.00 | 138.00 | 2.91% | 7,573,389 |
| Feb 2, 2026 | 131.00 | 135.70 | 128.60 | 134.10 | 134.10 | -0.96% | 7,799,151 |
| Jan 30, 2026 | 134.00 | 135.90 | 132.50 | 135.40 | 135.40 | 1.42% | 7,911,042 |
| Jan 29, 2026 | 131.00 | 134.40 | 130.90 | 133.50 | 133.50 | 2.38% | 8,654,499 |
| Jan 28, 2026 | 129.80 | 131.10 | 128.70 | 130.40 | 130.40 | 0.69% | 9,804,375 |
| Jan 27, 2026 | 131.30 | 131.30 | 128.50 | 129.50 | 129.50 | -1.07% | 5,101,145 |
| Jan 26, 2026 | 128.00 | 131.60 | 126.80 | 130.90 | 130.90 | 1.55% | 6,733,080 |
| Jan 23, 2026 | 129.40 | 131.40 | 128.00 | 128.90 | 128.90 | -0.08% | 7,114,960 |
| Jan 22, 2026 | 126.60 | 129.30 | 126.00 | 129.00 | 129.00 | 2.79% | 7,435,549 |
| Jan 21, 2026 | 130.50 | 130.50 | 123.40 | 125.50 | 125.50 | -3.76% | 10,413,800 |
| Jan 20, 2026 | 134.20 | 135.80 | 128.90 | 130.40 | 130.40 | -3.12% | 6,834,202 |
| Jan 19, 2026 | 137.00 | 137.00 | 132.00 | 134.60 | 134.60 | -0.81% | 7,447,265 |
| Jan 16, 2026 | 131.20 | 136.10 | 130.00 | 135.70 | 135.70 | 3.51% | 9,847,768 |
| Jan 15, 2026 | 126.00 | 132.40 | 124.90 | 131.10 | 131.10 | 4.46% | 12,756,660 |
| Jan 14, 2026 | 122.30 | 127.40 | 121.90 | 125.50 | 125.50 | 2.70% | 9,641,594 |
| Jan 13, 2026 | 118.20 | 123.80 | 117.20 | 122.20 | 122.20 | 3.38% | 13,166,670 |
| Jan 12, 2026 | 115.20 | 118.60 | 115.00 | 118.20 | 118.20 | 3.14% | 6,484,609 |
| Jan 9, 2026 | 117.00 | 117.10 | 113.50 | 114.60 | 114.60 | -1.80% | 5,863,596 |
| Jan 8, 2026 | 116.10 | 116.80 | 113.50 | 116.70 | 116.70 | 0.78% | 5,296,457 |
| Jan 7, 2026 | 116.10 | 119.10 | 115.70 | 115.80 | 115.80 | -0.09% | 9,480,020 |
| Jan 6, 2026 | 114.00 | 116.20 | 113.50 | 115.90 | 115.90 | 1.93% | 5,422,319 |
| Jan 5, 2026 | 112.20 | 114.20 | 111.60 | 113.70 | 113.70 | 1.52% | 5,071,190 |
| Jan 2, 2026 | 108.30 | 112.00 | 108.30 | 112.00 | 112.00 | 3.70% | 4,315,369 |
| Dec 31, 2025 | 109.10 | 110.60 | 108.00 | 108.00 | 108.00 | -0.64% | 3,823,776 |
| Dec 30, 2025 | 107.50 | 108.70 | 106.30 | 108.70 | 108.70 | 1.12% | 3,540,051 |
| Dec 29, 2025 | 109.80 | 110.50 | 107.40 | 107.50 | 107.50 | -2.01% | 3,138,517 |
| Dec 26, 2025 | 109.70 | 110.50 | 108.80 | 109.70 | 109.70 | -0.54% | 3,370,438 |
| Dec 25, 2025 | 110.40 | 111.40 | 109.70 | 110.30 | 110.30 | 0.91% | 2,602,815 |
| Dec 24, 2025 | 108.00 | 109.60 | 107.60 | 109.30 | 109.30 | 1.20% | 3,681,917 |
| Dec 23, 2025 | 110.60 | 110.60 | 107.60 | 108.00 | 108.00 | -2.17% | 5,642,225 |
| Dec 22, 2025 | 111.80 | 112.60 | 110.10 | 110.40 | 110.40 | -0.81% | 3,404,289 |
| Dec 19, 2025 | 112.20 | 112.50 | 110.50 | 111.30 | 111.30 | -0.63% | 3,784,045 |
| Dec 18, 2025 | 111.40 | 112.60 | 111.40 | 112.00 | 112.00 | 0.63% | 3,400,498 |