Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 76.70
-1.20 (-1.54%)
Oct 23, 2026, 6:09 PM GMT+3
Ülker Bisküvi Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.05 | 78.30 | 73.45 | 76.70 | 76.70 | -1.54% | 3,753,886 |
| Oct 22, 2026 | 77.70 | 78.95 | 77.40 | 77.90 | 77.90 | 0.32% | 2,738,953 |
| Oct 21, 2026 | 79.55 | 79.85 | 77.60 | 77.65 | 77.65 | -2.76% | 2,025,926 |
| Oct 20, 2026 | 78.30 | 79.90 | 77.60 | 79.85 | 79.85 | 1.98% | 3,320,381 |
| Oct 19, 2026 | 79.20 | 80.05 | 78.10 | 78.30 | 78.30 | -0.32% | 3,136,033 |
| Oct 16, 2026 | 80.00 | 80.00 | 78.30 | 78.55 | 78.55 | -2.60% | 4,106,756 |
| Oct 15, 2026 | 80.95 | 82.25 | 79.90 | 80.65 | 80.65 | -0.43% | 4,397,879 |
| Oct 14, 2026 | 84.80 | 85.15 | 81.00 | 81.00 | 81.00 | -4.59% | 7,841,245 |
| Oct 13, 2026 | 87.40 | 87.55 | 84.65 | 84.90 | 84.90 | -2.86% | 4,401,803 |
| Oct 12, 2026 | 88.10 | 88.65 | 86.40 | 87.40 | 87.40 | -0.68% | 2,176,073 |
| Oct 9, 2026 | 86.40 | 88.50 | 86.40 | 88.00 | 88.00 | 2.03% | 2,780,894 |
| Oct 8, 2026 | 84.60 | 86.30 | 84.15 | 86.25 | 86.25 | 2.07% | 2,110,528 |
| Oct 7, 2026 | 85.75 | 85.80 | 84.05 | 84.50 | 84.50 | -1.46% | 2,453,304 |
| Oct 6, 2026 | 86.75 | 86.95 | 85.50 | 85.75 | 85.75 | -1.10% | 2,784,176 |
| Oct 5, 2026 | 86.25 | 87.10 | 85.70 | 86.70 | 86.70 | 1.46% | 2,931,233 |
| Oct 2, 2026 | 85.80 | 86.00 | 84.85 | 85.45 | 85.45 | -0.35% | 2,974,156 |
| Oct 1, 2026 | 84.20 | 87.10 | 83.60 | 85.75 | 85.75 | 2.76% | 4,045,876 |
| Sep 30, 2026 | 85.65 | 85.80 | 83.40 | 83.45 | 83.45 | -2.57% | 4,034,845 |
| Sep 29, 2026 | 85.25 | 86.30 | 85.00 | 85.65 | 85.65 | 0.59% | 3,585,460 |
| Sep 28, 2026 | 87.20 | 87.65 | 84.90 | 85.15 | 85.15 | -3.35% | 3,406,390 |
| Sep 25, 2026 | 87.80 | 88.60 | 87.15 | 88.10 | 88.10 | 0.69% | 1,883,556 |
| Sep 24, 2026 | 90.15 | 90.35 | 87.20 | 87.50 | 87.50 | -2.94% | 3,255,993 |
| Sep 23, 2026 | 88.60 | 90.75 | 88.20 | 90.15 | 90.15 | 1.75% | 5,261,199 |
| Sep 22, 2026 | 87.20 | 88.90 | 86.80 | 88.60 | 88.60 | 1.61% | 5,560,865 |
| Sep 21, 2026 | 87.90 | 88.90 | 84.80 | 87.20 | 87.20 | -0.34% | 6,882,479 |
| Sep 18, 2026 | 89.20 | 90.70 | 87.10 | 87.50 | 87.50 | -2.34% | 6,090,630 |
| Sep 17, 2026 | 85.25 | 89.80 | 84.25 | 89.60 | 89.60 | 5.10% | 8,520,264 |
| Sep 16, 2026 | 89.40 | 89.60 | 82.35 | 85.25 | 85.25 | -4.37% | 8,508,362 |
| Sep 15, 2026 | 93.15 | 93.40 | 89.00 | 89.15 | 89.15 | -4.35% | 5,679,205 |
| Sep 14, 2026 | 94.00 | 94.65 | 92.85 | 93.20 | 93.20 | -1.11% | 3,569,135 |
| Sep 11, 2026 | 94.25 | 94.65 | 93.25 | 94.25 | 94.25 | 0.05% | 3,426,801 |
| Sep 10, 2026 | 96.15 | 96.40 | 93.75 | 94.20 | 94.20 | -2.03% | 4,174,595 |
| Sep 9, 2026 | 94.90 | 97.65 | 94.85 | 96.15 | 96.15 | 1.37% | 7,759,235 |
| Sep 8, 2026 | 92.65 | 94.85 | 92.60 | 94.85 | 94.85 | 2.43% | 5,856,334 |
| Sep 7, 2026 | 90.75 | 92.85 | 90.55 | 92.60 | 92.60 | 2.38% | 5,285,478 |
| Sep 4, 2026 | 88.80 | 91.00 | 88.60 | 90.45 | 90.45 | 2.03% | 6,929,963 |
| Sep 3, 2026 | 89.90 | 90.45 | 88.40 | 88.65 | 88.65 | -1.45% | 3,971,617 |
| Sep 2, 2026 | 90.00 | 90.60 | 88.85 | 89.95 | 89.95 | -0.39% | 3,848,333 |
| Sep 1, 2026 | 89.95 | 92.15 | 89.95 | 90.30 | 90.30 | 0.39% | 5,556,438 |
| Aug 31, 2026 | 92.00 | 92.00 | 89.75 | 89.95 | 89.95 | -2.12% | 6,222,939 |
| Aug 28, 2026 | 92.95 | 93.30 | 91.25 | 91.90 | 91.90 | -0.81% | 5,791,732 |
| Aug 27, 2026 | 92.35 | 93.80 | 91.70 | 92.65 | 92.65 | 0.49% | 8,966,777 |
| Aug 26, 2026 | 90.95 | 93.10 | 90.45 | 92.20 | 92.20 | 1.60% | 10,067,577 |
| Aug 25, 2026 | 91.75 | 91.85 | 89.75 | 90.75 | 90.75 | -1.09% | 7,698,062 |
| Aug 24, 2026 | 94.00 | 95.20 | 91.45 | 91.75 | 91.75 | -1.82% | 8,364,287 |
| Aug 21, 2026 | 93.10 | 93.85 | 92.20 | 93.45 | 93.45 | 0.70% | 9,081,640 |
| Aug 20, 2026 | 97.75 | 97.80 | 92.05 | 92.80 | 92.80 | -5.06% | 11,505,477 |
| Aug 19, 2026 | 96.40 | 100.60 | 94.55 | 97.75 | 97.75 | 6.83% | 28,664,521 |
| Aug 18, 2026 | 91.10 | 93.05 | 90.90 | 91.50 | 91.50 | 0.44% | 6,549,020 |
| Aug 17, 2026 | 91.00 | 92.55 | 90.30 | 91.10 | 91.10 | 0.44% | 7,229,148 |