Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 114.90
+1.50 (1.32%)
Aug 6, 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 |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 114.00 | 116.00 | 112.60 | 115.20 | 115.20 | 1.59% | 9,866,220 |
| Aug 5, 2025 | 111.50 | 114.00 | 111.00 | 113.40 | 113.40 | 1.89% | 11,719,138 |
| Aug 4, 2025 | 111.20 | 112.00 | 110.80 | 111.30 | 111.30 | 0.36% | 5,624,064 |
| Aug 1, 2025 | 109.60 | 111.10 | 109.20 | 110.90 | 110.90 | 1.19% | 7,127,403 |
| Jul 31, 2025 | 111.40 | 111.70 | 108.70 | 109.60 | 109.60 | -1.35% | 7,794,820 |
| Jul 30, 2025 | 110.00 | 111.90 | 109.50 | 111.10 | 111.10 | 1.65% | 9,481,098 |
| Jul 29, 2025 | 106.30 | 110.40 | 106.10 | 109.30 | 109.30 | 2.82% | 16,595,395 |
| Jul 28, 2025 | 107.00 | 107.60 | 106.20 | 106.30 | 106.30 | -0.47% | 3,789,666 |
| Jul 25, 2025 | 108.70 | 109.00 | 106.60 | 106.80 | 106.80 | -1.57% | 5,487,311 |
| Jul 24, 2025 | 109.20 | 109.80 | 107.50 | 108.50 | 108.50 | -0.37% | 10,531,139 |
| Jul 23, 2025 | 111.90 | 111.90 | 108.70 | 108.90 | 108.90 | -2.94% | 10,847,553 |
| Jul 22, 2025 | 112.60 | 113.50 | 111.60 | 112.20 | 112.20 | -0.27% | 6,359,136 |
| Jul 21, 2025 | 110.80 | 113.10 | 110.70 | 112.50 | 112.50 | 1.99% | 8,088,644 |
| Jul 18, 2025 | 111.40 | 111.50 | 110.20 | 110.30 | 110.30 | -1.25% | 5,623,779 |
| Jul 17, 2025 | 109.60 | 111.70 | 108.30 | 111.70 | 111.70 | 2.48% | 7,383,683 |
| Jul 16, 2025 | 108.60 | 111.10 | 106.00 | 109.00 | 109.00 | 0.37% | 8,822,373 |
| Jul 14, 2025 | 110.70 | 111.30 | 108.40 | 108.60 | 108.60 | -2.07% | 4,785,851 |
| Jul 11, 2025 | 112.00 | 113.10 | 109.20 | 110.90 | 110.90 | -0.18% | 5,775,389 |
| Jul 10, 2025 | 110.60 | 112.20 | 110.50 | 111.10 | 111.10 | 1.18% | 4,609,281 |
| Jul 9, 2025 | 107.00 | 109.80 | 106.30 | 109.80 | 109.80 | 2.71% | 5,083,340 |
| Jul 8, 2025 | 109.90 | 110.30 | 105.80 | 106.90 | 106.90 | -1.66% | 8,129,090 |
| Jul 7, 2025 | 112.10 | 112.10 | 108.20 | 108.70 | 108.70 | -4.23% | 9,341,617 |
| Jul 4, 2025 | 111.00 | 114.40 | 109.60 | 113.50 | 113.50 | 2.25% | 6,840,407 |
| Jul 3, 2025 | 111.20 | 112.80 | 109.60 | 111.00 | 111.00 | 1.37% | 6,534,891 |
| Jul 2, 2025 | 107.70 | 112.20 | 107.30 | 109.50 | 109.50 | 2.15% | 9,718,418 |
| Jul 1, 2025 | 105.60 | 107.70 | 104.80 | 107.20 | 107.20 | 1.52% | 7,176,984 |
| Jun 30, 2025 | 101.10 | 106.50 | 100.60 | 105.60 | 105.60 | 4.66% | 11,461,068 |
| Jun 27, 2025 | 99.75 | 101.20 | 98.45 | 100.90 | 100.90 | 1.20% | 5,750,465 |
| Jun 26, 2025 | 101.30 | 101.80 | 99.70 | 99.70 | 99.70 | -1.58% | 4,401,444 |
| Jun 25, 2025 | 103.20 | 103.40 | 101.00 | 101.30 | 101.30 | -1.65% | 4,992,146 |
| Jun 24, 2025 | 103.00 | 103.70 | 101.40 | 103.00 | 103.00 | 3.52% | 6,585,125 |
| Jun 23, 2025 | 99.90 | 102.00 | 98.70 | 99.50 | 99.50 | -1.87% | 4,509,660 |
| Jun 20, 2025 | 100.80 | 101.40 | 99.60 | 101.40 | 101.40 | 1.65% | 4,401,972 |
| Jun 19, 2025 | 101.00 | 102.40 | 99.75 | 99.75 | 99.75 | -7.89% | 6,287,225 |
| Jun 18, 2025 | 107.10 | 108.50 | 106.20 | 108.30 | 100.23 | 0.19% | 5,056,706 |
| Jun 17, 2025 | 110.90 | 110.90 | 107.80 | 108.10 | 100.05 | -1.64% | 5,847,726 |
| Jun 16, 2025 | 108.40 | 110.70 | 106.90 | 109.90 | 101.71 | 1.38% | 6,728,516 |
| Jun 13, 2025 | 106.00 | 108.50 | 104.60 | 108.40 | 100.32 | -1.63% | 6,962,341 |
| Jun 12, 2025 | 112.90 | 112.90 | 109.70 | 110.20 | 101.99 | -2.99% | 6,844,692 |
| Jun 11, 2025 | 115.00 | 115.10 | 113.20 | 113.60 | 105.14 | -1.22% | 5,227,352 |
| Jun 10, 2025 | 113.50 | 115.40 | 113.50 | 115.00 | 106.43 | 2.13% | 5,753,395 |
| Jun 5, 2025 | 112.50 | 113.10 | 111.30 | 112.60 | 104.21 | 0.09% | 2,152,388 |
| Jun 4, 2025 | 109.90 | 112.80 | 108.60 | 112.50 | 104.12 | 3.21% | 5,401,361 |
| Jun 3, 2025 | 106.30 | 109.30 | 106.30 | 109.00 | 100.88 | 3.32% | 5,770,666 |
| Jun 2, 2025 | 105.50 | 106.40 | 104.40 | 105.50 | 97.64 | -0.09% | 4,488,249 |
| May 30, 2025 | 108.10 | 108.10 | 105.10 | 105.60 | 97.73 | -2.40% | 5,550,098 |
| May 29, 2025 | 110.00 | 111.20 | 107.90 | 108.20 | 100.14 | -1.37% | 5,375,175 |
| May 28, 2025 | 108.60 | 109.70 | 107.50 | 109.70 | 101.53 | 1.01% | 4,034,768 |
| May 27, 2025 | 111.00 | 112.10 | 108.60 | 108.60 | 100.51 | -2.16% | 4,149,273 |
| May 26, 2025 | 111.40 | 111.90 | 109.90 | 111.00 | 102.73 | 0.73% | 3,946,516 |