Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 90.65
-1.40 (-1.52%)
Jul 27, 2026, 6:09 PM GMT+3
Ülker Bisküvi Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,575,481 |
| 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 |
| Jun 25, 2026 | 104.60 | 105.00 | 102.20 | 102.20 | 102.20 | -1.64% | 5,164,290 |
| Jun 24, 2026 | 107.10 | 107.60 | 103.90 | 103.90 | 103.90 | -2.99% | 5,015,894 |
| Jun 23, 2026 | 108.60 | 108.70 | 106.90 | 107.10 | 107.10 | -1.92% | 3,838,098 |
| Jun 22, 2026 | 110.10 | 110.30 | 108.70 | 109.20 | 109.20 | -0.55% | 4,060,604 |
| Jun 19, 2026 | 110.80 | 110.90 | 108.90 | 109.80 | 109.80 | -1.33% | 6,660,437 |
| Jun 18, 2026 | 115.10 | 117.20 | 114.70 | 117.00 | 111.28 | 2.01% | 8,287,634 |
| Jun 17, 2026 | 116.00 | 116.10 | 114.00 | 114.70 | 109.09 | -1.04% | 4,098,138 |
| Jun 16, 2026 | 116.70 | 116.90 | 114.50 | 115.90 | 110.23 | -0.69% | 5,418,530 |
| Jun 15, 2026 | 115.90 | 116.80 | 115.30 | 116.70 | 110.99 | 3.09% | 7,588,304 |
| Jun 12, 2026 | 112.00 | 115.00 | 111.50 | 113.20 | 107.66 | 1.89% | 9,336,491 |
| Jun 11, 2026 | 114.90 | 115.10 | 110.40 | 111.10 | 105.67 | -2.97% | 7,086,919 |
| Jun 10, 2026 | 115.40 | 115.70 | 114.40 | 114.50 | 108.90 | -0.87% | 4,020,592 |
| Jun 9, 2026 | 116.00 | 116.50 | 115.20 | 115.50 | 109.85 | -0.43% | 5,056,140 |
| Jun 8, 2026 | 114.60 | 116.00 | 113.80 | 116.00 | 110.33 | 0.17% | 4,981,468 |
| Jun 5, 2026 | 115.20 | 115.80 | 114.20 | 115.80 | 110.14 | 0.52% | 3,567,927 |
| Jun 4, 2026 | 116.00 | 116.70 | 113.90 | 115.20 | 109.56 | -0.17% | 6,175,485 |
| Jun 3, 2026 | 117.80 | 118.00 | 115.40 | 115.40 | 109.76 | -2.20% | 5,607,958 |
| Jun 2, 2026 | 115.80 | 118.00 | 115.80 | 118.00 | 112.23 | 1.81% | 8,714,185 |
| Jun 1, 2026 | 117.00 | 117.40 | 114.20 | 115.90 | 110.23 | 0.09% | 5,958,636 |
| May 26, 2026 | 117.30 | 117.50 | 115.70 | 115.80 | 110.14 | -1.36% | 2,532,968 |
| May 25, 2026 | 117.60 | 117.60 | 115.30 | 117.40 | 111.66 | -0.25% | 6,953,740 |
| May 22, 2026 | 107.00 | 117.70 | 107.00 | 117.70 | 111.94 | 5.28% | 11,722,720 |
| May 21, 2026 | 119.20 | 119.40 | 111.80 | 111.80 | 106.33 | -6.21% | 3,531,009 |
| May 20, 2026 | 119.60 | 119.90 | 117.50 | 119.20 | 113.37 | -0.58% | 4,320,889 |
| May 18, 2026 | 122.50 | 122.50 | 119.60 | 119.90 | 114.04 | -2.52% | 4,096,434 |
| May 15, 2026 | 126.10 | 126.60 | 123.00 | 123.00 | 116.98 | -3.23% | 4,932,044 |
| May 14, 2026 | 126.00 | 127.20 | 125.40 | 127.10 | 120.88 | 1.03% | 4,960,619 |
| May 13, 2026 | 128.30 | 128.80 | 124.50 | 125.80 | 119.65 | -1.80% | 6,969,245 |
| May 12, 2026 | 129.30 | 130.50 | 128.00 | 128.10 | 121.83 | -1.46% | 9,166,432 |