Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 117.70
+5.90 (5.28%)
May 22, 2026, 6:09 PM GMT+3
Ülker Bisküvi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 107.00 | 117.70 | 107.00 | 117.70 | 117.70 | 5.28% | 11,722,720 |
| May 21, 2026 | 119.20 | 119.40 | 111.80 | 111.80 | 111.80 | -6.21% | 3,531,009 |
| May 20, 2026 | 119.60 | 119.90 | 117.50 | 119.20 | 119.20 | -0.58% | 4,320,889 |
| May 18, 2026 | 122.50 | 122.50 | 119.60 | 119.90 | 119.90 | -2.52% | 4,096,434 |
| May 15, 2026 | 126.10 | 126.60 | 123.00 | 123.00 | 123.00 | -3.23% | 4,932,044 |
| May 14, 2026 | 126.00 | 127.20 | 125.40 | 127.10 | 127.10 | 1.03% | 4,960,619 |
| May 13, 2026 | 128.30 | 128.80 | 124.50 | 125.80 | 125.80 | -1.80% | 6,969,245 |
| May 12, 2026 | 129.30 | 130.50 | 128.00 | 128.10 | 128.10 | -1.46% | 9,166,432 |
| May 11, 2026 | 130.40 | 130.40 | 128.80 | 130.00 | 130.00 | -0.31% | 6,696,937 |
| May 8, 2026 | 129.90 | 130.80 | 129.00 | 130.40 | 130.40 | 0.08% | 6,913,112 |
| May 7, 2026 | 130.00 | 130.90 | 128.50 | 130.30 | 130.30 | 0.93% | 9,045,935 |
| May 6, 2026 | 128.10 | 129.80 | 126.50 | 129.10 | 129.10 | 1.65% | 10,962,440 |
| May 5, 2026 | 125.50 | 127.40 | 124.70 | 127.00 | 127.00 | 0.87% | 7,532,825 |
| May 4, 2026 | 124.40 | 125.90 | 122.50 | 125.90 | 125.90 | 1.61% | 6,069,819 |
| Apr 30, 2026 | 122.60 | 123.90 | 121.20 | 123.90 | 123.90 | 0.90% | 5,831,466 |
| Apr 29, 2026 | 121.40 | 122.80 | 120.00 | 122.80 | 122.80 | 1.49% | 5,710,264 |
| Apr 28, 2026 | 124.20 | 124.30 | 121.00 | 121.00 | 121.00 | -2.42% | 5,127,758 |
| Apr 27, 2026 | 122.90 | 124.30 | 122.40 | 124.00 | 124.00 | 0.08% | 6,361,339 |
| Apr 24, 2026 | 121.50 | 123.90 | 118.70 | 123.90 | 123.90 | 1.56% | 7,945,903 |
| Apr 22, 2026 | 123.20 | 123.90 | 121.50 | 122.00 | 122.00 | -1.37% | 5,768,087 |
| Apr 21, 2026 | 124.20 | 124.40 | 121.40 | 123.70 | 123.70 | -0.16% | 8,811,951 |
| Apr 20, 2026 | 123.00 | 123.90 | 122.00 | 123.90 | 123.90 | -0.72% | 9,544,285 |
| Apr 17, 2026 | 120.80 | 124.80 | 119.90 | 124.80 | 124.80 | 2.38% | 10,385,730 |
| Apr 16, 2026 | 121.50 | 121.90 | 118.50 | 121.90 | 121.90 | 0.91% | 7,010,786 |
| Apr 15, 2026 | 120.60 | 120.90 | 119.20 | 120.80 | 120.80 | 0.42% | 5,064,271 |
| Apr 14, 2026 | 120.80 | 120.80 | 118.20 | 120.30 | 120.30 | 0.84% | 6,567,526 |
| Apr 13, 2026 | 117.90 | 119.30 | 116.90 | 119.30 | 119.30 | -0.67% | 4,821,221 |
| Apr 10, 2026 | 118.30 | 120.10 | 117.70 | 120.10 | 120.10 | 1.87% | 8,159,247 |
| Apr 9, 2026 | 116.60 | 117.90 | 116.20 | 117.90 | 117.90 | 0.77% | 5,619,268 |
| Apr 8, 2026 | 119.00 | 119.10 | 116.60 | 117.00 | 117.00 | 1.83% | 13,287,390 |
| Apr 7, 2026 | 117.30 | 118.30 | 113.10 | 114.90 | 114.90 | -2.54% | 6,758,191 |
| Apr 6, 2026 | 117.20 | 117.90 | 116.10 | 117.90 | 117.90 | 0.60% | 5,220,536 |
| Apr 3, 2026 | 118.50 | 118.50 | 115.90 | 117.20 | 117.20 | -2.01% | 4,774,831 |
| Apr 2, 2026 | 115.00 | 119.60 | 114.40 | 119.60 | 119.60 | 2.31% | 5,021,987 |
| Apr 1, 2026 | 117.80 | 119.00 | 115.40 | 116.90 | 116.90 | -0.76% | 8,219,491 |
| Mar 31, 2026 | 112.50 | 117.80 | 111.90 | 117.80 | 117.80 | 4.71% | 11,419,850 |
| Mar 30, 2026 | 111.50 | 112.50 | 110.20 | 112.50 | 112.50 | 0.90% | 5,289,091 |
| Mar 27, 2026 | 110.70 | 111.50 | 109.60 | 111.50 | 111.50 | 0.81% | 4,282,435 |
| Mar 26, 2026 | 110.50 | 111.00 | 109.20 | 110.60 | 110.60 | -0.63% | 3,533,095 |
| Mar 25, 2026 | 110.90 | 112.10 | 110.00 | 111.30 | 111.30 | 0.45% | 6,937,567 |
| Mar 24, 2026 | 111.90 | 111.90 | 108.80 | 110.80 | 110.80 | -1.60% | 7,329,282 |
| Mar 23, 2026 | 110.60 | 112.60 | 106.60 | 112.60 | 112.60 | 0.09% | 10,475,290 |
| 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 |