Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 114.60
-2.10 (-1.80%)
At close: Jan 9, 2026
Ülker Bisküvi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 112.10 | 112.70 | 110.50 | 111.30 | 111.30 | -1.24% | 4,647,017 |
| Dec 16, 2025 | 115.20 | 115.20 | 111.90 | 112.70 | 112.70 | -2.09% | 6,268,545 |
| Dec 15, 2025 | 115.60 | 116.80 | 115.10 | 115.10 | 115.10 | -0.60% | 4,405,959 |
| Dec 12, 2025 | 114.10 | 116.40 | 114.10 | 115.80 | 115.80 | 1.76% | 3,592,436 |
| Dec 11, 2025 | 115.30 | 115.60 | 113.40 | 113.80 | 113.80 | -1.04% | 5,292,773 |
| Dec 10, 2025 | 118.10 | 118.50 | 114.80 | 115.00 | 115.00 | -2.46% | 9,058,534 |
| Dec 9, 2025 | 113.80 | 117.90 | 112.00 | 117.90 | 117.90 | 3.88% | 13,650,890 |
| Dec 8, 2025 | 112.80 | 115.00 | 112.80 | 113.50 | 113.50 | 0.80% | 4,366,462 |
| Dec 5, 2025 | 111.20 | 112.60 | 110.80 | 112.60 | 112.60 | 1.26% | 3,315,446 |
| Dec 4, 2025 | 112.70 | 113.20 | 111.20 | 111.20 | 111.20 | -1.33% | 3,361,078 |
| Dec 3, 2025 | 113.40 | 114.10 | 111.60 | 112.70 | 112.70 | -0.44% | 4,991,546 |
| Dec 2, 2025 | 112.30 | 114.90 | 111.80 | 113.20 | 113.20 | 0.80% | 5,886,097 |
| Dec 1, 2025 | 110.10 | 112.30 | 109.30 | 112.30 | 112.30 | 1.35% | 4,212,516 |
| Nov 28, 2025 | 111.50 | 111.70 | 110.50 | 110.80 | 110.80 | -0.89% | 3,616,003 |
| Nov 27, 2025 | 111.70 | 112.50 | 111.20 | 111.80 | 111.80 | 0.27% | 2,921,910 |
| Nov 26, 2025 | 111.40 | 112.20 | 110.00 | 111.50 | 111.50 | 0.54% | 4,318,820 |
| Nov 25, 2025 | 111.40 | 113.00 | 110.50 | 110.90 | 110.90 | -0.27% | 4,583,756 |
| Nov 24, 2025 | 111.50 | 112.20 | 110.10 | 111.20 | 111.20 | -1.07% | 3,855,700 |
| Nov 21, 2025 | 113.10 | 113.60 | 110.60 | 112.40 | 112.40 | -1.14% | 4,307,231 |
| Nov 20, 2025 | 115.50 | 116.00 | 113.00 | 113.70 | 113.70 | -1.13% | 4,620,265 |
| Nov 19, 2025 | 115.40 | 116.50 | 114.20 | 115.00 | 115.00 | - | 5,445,105 |
| Nov 18, 2025 | 114.00 | 115.80 | 113.10 | 115.00 | 115.00 | 0.88% | 4,523,183 |
| Nov 17, 2025 | 113.00 | 115.20 | 111.80 | 114.00 | 114.00 | 1.33% | 5,363,014 |
| Nov 14, 2025 | 113.20 | 113.50 | 110.50 | 112.50 | 112.50 | -1.23% | 3,981,709 |
| Nov 13, 2025 | 112.80 | 114.40 | 112.20 | 113.90 | 113.90 | 1.42% | 5,085,049 |
| Nov 12, 2025 | 111.00 | 113.70 | 108.50 | 112.30 | 112.30 | 3.41% | 7,330,893 |
| Nov 11, 2025 | 111.20 | 113.50 | 106.30 | 108.60 | 108.60 | -2.25% | 8,543,703 |
| Nov 10, 2025 | 113.00 | 113.60 | 109.10 | 111.10 | 111.10 | -3.05% | 11,076,450 |
| Nov 7, 2025 | 114.90 | 115.30 | 112.60 | 114.60 | 114.60 | - | 5,512,781 |
| Nov 6, 2025 | 111.30 | 115.60 | 110.90 | 114.60 | 114.60 | 3.71% | 9,480,453 |
| Nov 5, 2025 | 108.60 | 111.20 | 108.10 | 110.50 | 110.50 | 1.75% | 6,227,938 |
| Nov 4, 2025 | 109.80 | 109.80 | 107.50 | 108.60 | 108.60 | -1.09% | 3,822,397 |
| Nov 3, 2025 | 108.40 | 110.90 | 108.40 | 109.80 | 109.80 | 1.57% | 5,553,008 |
| Oct 31, 2025 | 106.40 | 108.40 | 105.70 | 108.10 | 108.10 | 1.41% | 5,830,011 |