Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey · Delayed Price · Currency is TRY 100.10
+1.65 (1.68%)
Jul 3, 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 |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 98.60 | 99.30 | 98.25 | 98.45 | - | - | 1,822,037 |
| 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 |
| May 11, 2026 | 130.40 | 130.40 | 128.80 | 130.00 | 123.64 | -0.31% | 6,696,937 |
| May 8, 2026 | 129.90 | 130.80 | 129.00 | 130.40 | 124.02 | 0.08% | 6,913,112 |
| May 7, 2026 | 130.00 | 130.90 | 128.50 | 130.30 | 123.93 | 0.93% | 9,045,935 |
| May 6, 2026 | 128.10 | 129.80 | 126.50 | 129.10 | 122.79 | 1.65% | 10,962,440 |
| May 5, 2026 | 125.50 | 127.40 | 124.70 | 127.00 | 120.79 | 0.87% | 7,532,825 |
| May 4, 2026 | 124.40 | 125.90 | 122.50 | 125.90 | 119.74 | 1.61% | 6,069,819 |
| Apr 30, 2026 | 122.60 | 123.90 | 121.20 | 123.90 | 117.84 | 0.90% | 5,831,466 |
| Apr 29, 2026 | 121.40 | 122.80 | 120.00 | 122.80 | 116.79 | 1.49% | 5,710,264 |
| Apr 28, 2026 | 124.20 | 124.30 | 121.00 | 121.00 | 115.08 | -2.42% | 5,127,758 |
| Apr 27, 2026 | 122.90 | 124.30 | 122.40 | 124.00 | 117.93 | 0.08% | 6,361,339 |
| Apr 24, 2026 | 121.50 | 123.90 | 118.70 | 123.90 | 117.84 | 1.56% | 7,945,903 |
| Apr 22, 2026 | 123.20 | 123.90 | 121.50 | 122.00 | 116.03 | -1.37% | 5,768,087 |
| Apr 21, 2026 | 124.20 | 124.40 | 121.40 | 123.70 | 117.65 | -0.16% | 8,811,951 |
| Apr 20, 2026 | 123.00 | 123.90 | 122.00 | 123.90 | 117.84 | -0.72% | 9,544,285 |
| Apr 17, 2026 | 120.80 | 124.80 | 119.90 | 124.80 | 118.70 | 2.38% | 10,385,730 |