Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 75.00
+0.65 (0.87%)
Nov 12, 2026, 6:08 PM GMT+3
Ülker Bisküvi Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 74.50 | 76.00 | 74.50 | 75.00 | 75.00 | 0.87% | 4,450,712 |
| Nov 11, 2026 | 76.85 | 77.20 | 74.30 | 74.35 | 74.35 | -3.13% | 3,990,997 |
| Nov 10, 2026 | 78.40 | 78.70 | 76.60 | 76.75 | 76.75 | -2.04% | 4,849,186 |
| Nov 9, 2026 | 78.45 | 79.75 | 77.55 | 78.35 | 78.35 | -4.63% | 9,422,463 |
| Nov 6, 2026 | 79.00 | 82.40 | 77.70 | 82.15 | 82.15 | 3.33% | 3,128,367 |
| Nov 5, 2026 | 81.20 | 81.85 | 79.40 | 79.50 | 79.50 | -1.24% | 3,519,161 |
| Nov 4, 2026 | 78.75 | 81.35 | 78.35 | 80.50 | 80.50 | 3.47% | 3,453,677 |
| Nov 3, 2026 | 76.00 | 78.45 | 75.20 | 77.80 | 77.80 | 1.90% | 1,683,836 |
| Nov 2, 2026 | 74.30 | 76.70 | 72.95 | 76.35 | 76.35 | 2.76% | 2,684,229 |
| Oct 30, 2026 | 75.00 | 75.75 | 74.00 | 74.30 | 74.30 | -1.78% | 2,963,534 |
| Oct 28, 2026 | 75.25 | 75.85 | 74.70 | 75.65 | 75.65 | 0.07% | 1,013,760 |
| Oct 27, 2026 | 75.95 | 77.20 | 75.30 | 75.60 | 75.60 | -0.40% | 3,319,410 |
| Oct 26, 2026 | 77.00 | 77.10 | 74.85 | 75.90 | 75.90 | -1.04% | 2,499,961 |
| 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 |