Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 123.90
+1.10 (0.90%)
Apr 30, 2026, 6:08 PM GMT+3
Ülker Bisküvi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |