Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 90.45
+1.80 (2.03%)
Sep 4, 2026, 6:09 PM GMT+3
Ülker Bisküvi Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 88.25 | 90.85 | 87.95 | 90.70 | 90.70 | 3.07% | 7,190,090 |
| Aug 13, 2026 | 87.75 | 88.45 | 87.00 | 88.00 | 88.00 | 0.63% | 5,344,433 |
| Aug 12, 2026 | 88.10 | 88.10 | 86.20 | 87.45 | 87.45 | -0.40% | 7,508,746 |
| Aug 11, 2026 | 89.25 | 89.25 | 87.20 | 87.80 | 87.80 | -1.57% | 3,714,249 |
| Aug 10, 2026 | 89.90 | 91.30 | 88.85 | 89.20 | 89.20 | - | 6,553,370 |
| Aug 7, 2026 | 87.15 | 89.90 | 86.85 | 89.20 | 89.20 | 2.47% | 6,192,589 |
| Aug 6, 2026 | 87.60 | 88.15 | 86.80 | 87.05 | 87.05 | -0.29% | 4,027,600 |
| Aug 5, 2026 | 88.40 | 88.55 | 86.90 | 87.30 | 87.30 | -1.19% | 3,949,252 |
| Aug 4, 2026 | 87.50 | 88.45 | 86.90 | 88.35 | 88.35 | 0.74% | 5,016,945 |
| Aug 3, 2026 | 87.25 | 88.20 | 86.70 | 87.70 | 87.70 | 1.62% | 5,040,890 |
| Jul 31, 2026 | 88.20 | 88.40 | 84.90 | 86.30 | 86.30 | -1.82% | 8,021,901 |
| Jul 30, 2026 | 88.45 | 89.20 | 87.50 | 87.90 | 87.90 | -0.62% | 4,157,265 |
| Jul 29, 2026 | 90.15 | 90.55 | 87.85 | 88.45 | 88.45 | -1.45% | 5,406,946 |
| Jul 28, 2026 | 90.65 | 91.15 | 89.40 | 89.75 | 89.75 | -0.99% | 4,540,926 |
| Jul 27, 2026 | 93.30 | 93.45 | 90.30 | 90.65 | 90.65 | -1.52% | 6,036,787 |
| Jul 24, 2026 | 94.35 | 94.75 | 91.95 | 92.05 | 92.05 | -2.44% | 6,063,741 |
| Jul 23, 2026 | 95.80 | 96.20 | 94.15 | 94.35 | 94.35 | -1.15% | 5,618,110 |
| Jul 22, 2026 | 96.10 | 96.85 | 95.45 | 95.45 | 95.45 | -0.57% | 6,064,588 |
| Jul 21, 2026 | 97.65 | 97.75 | 95.85 | 96.00 | 96.00 | -1.59% | 4,024,365 |
| Jul 20, 2026 | 97.95 | 98.15 | 96.60 | 97.55 | 97.55 | -0.41% | 5,657,345 |
| Jul 17, 2026 | 98.95 | 99.35 | 97.45 | 97.95 | 97.95 | -1.11% | 3,841,381 |
| Jul 16, 2026 | 96.25 | 99.25 | 96.20 | 99.05 | 99.05 | 3.02% | 6,140,004 |
| Jul 14, 2026 | 96.00 | 96.40 | 95.05 | 96.15 | 96.15 | 0.16% | 3,751,434 |
| Jul 13, 2026 | 96.50 | 96.80 | 95.60 | 96.00 | 96.00 | -1.03% | 4,503,713 |
| Jul 10, 2026 | 97.30 | 98.00 | 96.95 | 97.00 | 97.00 | -0.31% | 8,035,854 |
| Jul 9, 2026 | 97.45 | 97.75 | 96.60 | 97.30 | 97.30 | 0.05% | 4,513,608 |
| Jul 8, 2026 | 99.50 | 99.50 | 96.90 | 97.25 | 97.25 | -2.36% | 4,688,782 |
| Jul 7, 2026 | 99.30 | 100.30 | 98.85 | 99.60 | 99.60 | 0.30% | 4,680,426 |
| Jul 6, 2026 | 100.50 | 100.70 | 98.95 | 99.30 | 99.30 | -0.80% | 5,279,806 |
| Jul 3, 2026 | 98.60 | 100.30 | 98.25 | 100.10 | 100.10 | 1.68% | 8,169,497 |
| Jul 2, 2026 | 99.70 | 100.70 | 97.90 | 98.45 | 98.45 | -1.06% | 8,429,318 |
| Jul 1, 2026 | 99.30 | 100.40 | 98.50 | 99.50 | 99.50 | 0.20% | 8,575,470 |
| Jun 30, 2026 | 102.30 | 102.30 | 99.00 | 99.30 | 99.30 | -2.65% | 7,494,613 |
| Jun 29, 2026 | 103.00 | 103.20 | 101.10 | 102.00 | 102.00 | -0.39% | 4,189,250 |
| Jun 26, 2026 | 102.20 | 103.10 | 101.90 | 102.40 | 102.40 | 0.20% | 4,823,792 |