Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 112.50
+0.30 (0.27%)
Mar 19, 2026, 12:39 PM GMT+3
Ülker Bisküvi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 111.00 | 112.50 | 110.10 | 112.50 | 112.50 | 0.27% | 2,577,306 |
| Mar 18, 2026 | 112.40 | 112.70 | 109.80 | 112.20 | 112.20 | 0.45% | 4,863,176 |
| Mar 17, 2026 | 109.50 | 112.10 | 109.20 | 111.70 | 111.70 | 2.29% | 7,864,593 |
| Mar 16, 2026 | 110.00 | 111.10 | 107.50 | 109.20 | 109.20 | 0.18% | 5,968,220 |
| Mar 13, 2026 | 110.30 | 110.70 | 108.10 | 109.00 | 109.00 | -1.45% | 5,561,979 |
| Mar 12, 2026 | 113.30 | 113.50 | 110.40 | 110.60 | 110.60 | -1.60% | 8,573,738 |
| Mar 11, 2026 | 115.10 | 115.30 | 111.80 | 112.40 | 112.40 | -6.26% | 15,017,520 |
| Mar 10, 2026 | 117.80 | 120.40 | 116.80 | 119.90 | 119.90 | 4.62% | 4,082,949 |
| Mar 9, 2026 | 114.00 | 115.30 | 110.50 | 114.60 | 114.60 | -1.04% | 6,592,154 |
| Mar 6, 2026 | 119.00 | 119.90 | 115.80 | 115.80 | 115.80 | -3.42% | 3,544,124 |
| Mar 5, 2026 | 120.00 | 121.00 | 118.70 | 119.90 | 119.90 | 0.93% | 3,707,753 |
| Mar 4, 2026 | 117.10 | 119.80 | 116.10 | 118.80 | 118.80 | 1.45% | 4,236,174 |
| Mar 3, 2026 | 121.80 | 122.50 | 117.10 | 117.10 | 117.10 | -3.94% | 4,782,439 |
| Mar 2, 2026 | 119.90 | 122.60 | 117.40 | 121.90 | 121.90 | -1.30% | 4,283,150 |
| Feb 27, 2026 | 128.40 | 129.00 | 122.80 | 123.50 | 123.50 | -2.53% | 7,812,748 |
| 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 |