Ulusal Faktoring A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	1.94	1.96	1.93	1.93	1.93	-	12,806,490
Jun 19, 2026	1.95	1.98	1.92	1.93	1.93	-1.53%	13,445,450
Jun 18, 2026	1.90	1.98	1.90	1.96	1.96	3.70%	34,110,610
Jun 17, 2026	1.95	1.99	1.89	1.89	1.89	-3.08%	18,527,160
Jun 16, 2026	1.95	1.98	1.93	1.95	1.95	-	22,250,770
Jun 15, 2026	1.89	2.00	1.89	1.95	1.95	4.28%	32,463,780
Jun 12, 2026	1.88	1.92	1.85	1.87	1.87	0.54%	25,034,130
Jun 11, 2026	1.91	1.92	1.84	1.86	1.86	-2.62%	39,833,700
Jun 10, 2026	1.91	1.97	1.88	1.91	1.91	1.06%	46,850,700
Jun 9, 2026	1.93	1.94	1.89	1.89	1.89	-1.82%	26,279,060
Jun 8, 2026	1.94	1.95	1.90	1.93	1.93	-1.28%	31,013,536
Jun 5, 2026	2.00	2.10	1.95	1.95	1.95	0.78%	93,470,920
Jun 4, 2026	1.93	1.95	1.92	1.94	1.94	0.52%	12,265,704
Jun 3, 2026	1.94	1.96	1.92	1.93	1.93	-0.52%	20,302,420
Jun 2, 2026	1.91	1.95	1.91	1.94	1.94	1.57%	14,204,424
Jun 1, 2026	1.94	1.97	1.91	1.91	1.91	-1.55%	22,717,660
May 26, 2026	1.95	1.96	1.91	1.94	1.94	-	5,171,968
May 25, 2026	1.90	1.95	1.89	1.94	1.94	2.38%	14,292,114
May 22, 2026	1.81	1.93	1.80	1.89	1.89	3.28%	42,352,020
May 21, 2026	1.93	1.93	1.83	1.83	1.83	-4.69%	30,014,760
May 20, 2026	1.98	2.00	1.90	1.92	1.92	-3.03%	45,741,400
May 18, 2026	2.06	2.08	1.97	1.98	1.98	-3.88%	40,254,880
May 15, 2026	2.07	2.12	2.05	2.06	2.06	-0.24%	41,814,580
May 14, 2026	2.08	2.12	2.06	2.07	2.07	-0.24%	25,508,880
May 13, 2026	2.07	2.10	2.06	2.07	2.07	0.49%	34,268,500
May 12, 2026	2.12	2.13	2.05	2.06	2.06	-2.60%	47,762,620
May 11, 2026	2.05	2.14	2.05	2.12	2.12	3.17%	46,250,620
May 8, 2026	2.06	2.08	2.03	2.05	2.05	-0.73%	26,961,260
May 7, 2026	2.06	2.09	2.04	2.07	2.07	0.98%	36,491,960
May 6, 2026	2.06	2.08	2.04	2.05	2.05	-0.24%	31,825,000
May 5, 2026	2.10	2.10	2.04	2.05	2.05	-1.68%	25,827,020
May 4, 2026	2.08	2.11	2.06	2.09	2.09	1.46%	32,285,360
Apr 30, 2026	2.05	2.12	2.03	2.06	2.06	-0.96%	37,965,360
Apr 29, 2026	2.23	2.26	2.08	2.08	2.08	-6.74%	71,063,660
Apr 28, 2026	2.35	2.35	2.13	2.23	2.23	-4.51%	57,385,620
Apr 27, 2026	2.15	2.33	2.07	2.33	2.33	1.75%	176,228,100
Apr 24, 2026	2.29	2.29	2.29	2.29	2.29	-9.84%	20,393,140
Apr 22, 2026	2.50	2.59	2.45	2.54	2.54	2.21%	42,915,600
Apr 21, 2026	2.50	2.52	2.42	2.49	2.49	1.43%	46,705,180
Apr 20, 2026	2.35	2.48	2.32	2.45	2.45	3.38%	47,784,560
Apr 17, 2026	2.40	2.45	2.36	2.37	2.37	-0.42%	42,529,740
Apr 16, 2026	2.40	2.41	2.28	2.38	2.38	-0.83%	28,428,840
Apr 15, 2026	2.50	2.50	2.40	2.40	2.40	-1.23%	33,531,380
Apr 14, 2026	2.33	2.44	2.32	2.43	2.43	4.52%	41,692,400
Apr 13, 2026	2.30	2.38	2.25	2.33	2.33	-3.12%	32,336,760
Apr 10, 2026	2.23	2.45	2.21	2.40	2.40	7.87%	62,438,220
Apr 9, 2026	2.25	2.32	2.21	2.23	2.23	-	25,606,080
Apr 8, 2026	2.28	2.32	2.20	2.23	2.23	1.60%	19,792,056
Apr 7, 2026	2.30	2.32	2.16	2.19	2.19	-4.16%	29,781,560
Apr 6, 2026	2.28	2.39	2.27	2.29	2.29	-0.93%	43,814,440