Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 108.50
+5.50 (5.34%)
Sep 15, 2025, 5:46 PM GMT+3
Ülker Bisküvi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 102.30 | 103.30 | 100.80 | 103.00 | 103.00 | 0.88% | 4,078,183 |
| Sep 11, 2025 | 105.00 | 105.40 | 101.70 | 102.10 | 102.10 | -2.30% | 6,716,965 |
| Sep 10, 2025 | 103.20 | 104.60 | 102.90 | 104.50 | 104.50 | 2.25% | 6,208,327 |
| Sep 9, 2025 | 102.60 | 103.90 | 101.20 | 102.20 | 102.20 | 0.29% | 6,700,740 |
| Sep 8, 2025 | 104.00 | 104.00 | 101.50 | 101.90 | 101.90 | -2.95% | 5,397,006 |
| Sep 5, 2025 | 106.80 | 107.10 | 104.50 | 105.00 | 105.00 | -1.04% | 6,689,613 |
| Sep 4, 2025 | 106.10 | 107.00 | 105.60 | 106.10 | 106.10 | 0.47% | 6,741,081 |
| Sep 3, 2025 | 107.80 | 108.00 | 104.60 | 105.60 | 105.60 | -2.04% | 7,801,213 |
| Sep 2, 2025 | 114.70 | 114.80 | 103.60 | 107.80 | 107.80 | -5.93% | 11,977,543 |
| Sep 1, 2025 | 113.90 | 114.70 | 112.70 | 114.60 | 114.60 | 1.06% | 5,770,723 |
| Aug 29, 2025 | 117.00 | 117.10 | 113.40 | 113.40 | 113.40 | -3.08% | 6,834,370 |
| Aug 28, 2025 | 116.90 | 118.40 | 116.10 | 117.00 | 117.00 | - | 3,794,410 |
| Aug 27, 2025 | 118.80 | 120.00 | 116.30 | 117.00 | 117.00 | -1.35% | 4,698,986 |
| Aug 26, 2025 | 120.30 | 121.30 | 118.40 | 118.60 | 118.60 | -1.58% | 7,543,373 |
| Aug 25, 2025 | 122.50 | 123.40 | 120.40 | 120.50 | 120.50 | -0.41% | 6,063,733 |
| Aug 22, 2025 | 120.20 | 121.90 | 119.70 | 121.00 | 121.00 | 0.67% | 7,965,708 |
| Aug 21, 2025 | 116.00 | 120.60 | 115.60 | 120.20 | 120.20 | 4.34% | 13,260,580 |
| Aug 20, 2025 | 114.20 | 115.60 | 113.40 | 115.20 | 115.20 | 0.88% | 7,060,105 |
| Aug 19, 2025 | 116.00 | 116.00 | 113.10 | 114.20 | 114.20 | -1.89% | 8,294,705 |
| Aug 18, 2025 | 116.40 | 117.30 | 114.90 | 116.40 | 116.40 | 0.17% | 8,106,566 |
| Aug 15, 2025 | 115.30 | 116.20 | 114.00 | 116.20 | 116.20 | 0.26% | 6,085,263 |
| Aug 14, 2025 | 114.40 | 116.80 | 113.60 | 115.90 | 115.90 | 1.22% | 8,188,904 |
| Aug 13, 2025 | 115.60 | 116.40 | 114.40 | 114.50 | 114.50 | -1.38% | 4,437,977 |
| Aug 12, 2025 | 116.70 | 117.30 | 115.40 | 116.10 | 116.10 | -0.60% | 4,459,914 |
| Aug 11, 2025 | 118.00 | 118.60 | 116.60 | 116.80 | 116.80 | -0.60% | 8,076,258 |
| Aug 8, 2025 | 116.00 | 117.60 | 114.70 | 117.50 | 117.50 | 1.29% | 6,716,405 |
| Aug 7, 2025 | 115.50 | 116.90 | 115.20 | 116.00 | 116.00 | 0.96% | 8,455,570 |
| Aug 6, 2025 | 114.00 | 116.00 | 112.60 | 114.90 | 114.90 | 1.32% | 11,603,073 |
| 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 |