Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey · Delayed Price · Currency is TRY 155.10
+0.20 (0.13%)
At close: Dec 5, 2025
IST:ULUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.00 | 157.90 | 154.60 | 155.10 | 155.10 | 0.13% | 79,775 |
| Dec 4, 2025 | 157.00 | 158.10 | 154.50 | 154.90 | 154.90 | -1.27% | 82,188 |
| Dec 3, 2025 | 158.60 | 159.50 | 156.60 | 156.90 | 156.90 | -1.07% | 68,570 |
| Dec 2, 2025 | 161.10 | 162.00 | 157.40 | 158.60 | 158.60 | -1.55% | 120,305 |
| Dec 1, 2025 | 156.60 | 165.50 | 156.60 | 161.10 | 161.10 | 2.87% | 145,314 |
| Nov 28, 2025 | 155.30 | 159.60 | 154.90 | 156.60 | 156.60 | 0.84% | 90,806 |
| Nov 27, 2025 | 156.00 | 157.10 | 154.90 | 155.30 | 155.30 | 0.32% | 52,812 |
| Nov 26, 2025 | 156.50 | 159.60 | 154.30 | 154.80 | 154.80 | -1.02% | 102,637 |
| Nov 25, 2025 | 160.60 | 169.20 | 156.40 | 156.40 | 156.40 | -1.08% | 371,828 |
| Nov 24, 2025 | 158.00 | 160.60 | 156.50 | 158.10 | 158.10 | 0.06% | 107,761 |
| Nov 21, 2025 | 160.90 | 163.50 | 153.00 | 158.00 | 158.00 | -0.63% | 159,572 |
| Nov 20, 2025 | 162.00 | 164.50 | 158.30 | 159.00 | 159.00 | -2.15% | 132,527 |
| Nov 19, 2025 | 163.50 | 170.40 | 162.50 | 162.50 | 162.50 | -0.49% | 172,960 |
| Nov 18, 2025 | 168.20 | 168.60 | 163.20 | 163.30 | 163.30 | -2.80% | 121,268 |
| Nov 17, 2025 | 169.00 | 171.70 | 166.70 | 168.00 | 168.00 | -0.41% | 173,869 |
| Nov 14, 2025 | 167.80 | 170.90 | 165.40 | 168.70 | 168.70 | 0.48% | 122,082 |
| Nov 13, 2025 | 168.70 | 177.90 | 167.00 | 167.90 | 167.90 | -0.47% | 151,633 |
| Nov 12, 2025 | 175.50 | 177.80 | 168.70 | 168.70 | 168.70 | -3.71% | 174,025 |
| Nov 11, 2025 | 183.30 | 183.50 | 174.50 | 175.20 | 175.20 | -4.52% | 163,892 |
| Nov 10, 2025 | 190.00 | 191.30 | 182.80 | 183.50 | 183.50 | -3.42% | 126,837 |
| Nov 7, 2025 | 193.80 | 196.60 | 189.50 | 190.00 | 190.00 | -3.31% | 139,068 |
| Nov 6, 2025 | 196.30 | 208.50 | 192.80 | 196.50 | 196.50 | - | 292,777 |
| Nov 5, 2025 | 197.80 | 199.90 | 190.00 | 196.50 | 196.50 | -2.38% | 406,921 |
| Nov 4, 2025 | 190.00 | 209.00 | 189.90 | 201.30 | 201.30 | 5.95% | 878,332 |
| Nov 3, 2025 | 192.00 | 194.80 | 189.60 | 190.00 | 190.00 | -0.11% | 163,165 |
| Oct 31, 2025 | 186.80 | 193.60 | 184.40 | 190.20 | 190.20 | 2.98% | 180,607 |
| Oct 30, 2025 | 182.00 | 187.00 | 182.00 | 184.70 | 184.70 | 1.48% | 98,462 |
| Oct 28, 2025 | 184.40 | 185.00 | 182.00 | 182.00 | 182.00 | -1.25% | 37,927 |
| Oct 27, 2025 | 183.50 | 188.70 | 182.80 | 184.30 | 184.30 | 0.99% | 145,125 |
| Oct 24, 2025 | 182.90 | 184.90 | 180.50 | 182.50 | 182.50 | 0.77% | 174,425 |
| Oct 23, 2025 | 179.60 | 182.70 | 178.00 | 181.10 | 181.10 | 0.89% | 188,820 |
| Oct 22, 2025 | 181.20 | 184.60 | 178.60 | 179.50 | 179.50 | -0.33% | 180,703 |
| Oct 21, 2025 | 175.60 | 184.90 | 175.10 | 180.10 | 180.10 | 3.51% | 385,084 |
| Oct 20, 2025 | 174.00 | 180.00 | 171.00 | 174.00 | 174.00 | - | 126,039 |
| Oct 17, 2025 | 176.50 | 177.40 | 169.40 | 174.00 | 174.00 | -1.36% | 120,790 |
| Oct 16, 2025 | 177.50 | 181.00 | 176.00 | 176.40 | 176.40 | -0.56% | 72,035 |
| Oct 15, 2025 | 173.50 | 183.00 | 173.50 | 177.40 | 177.40 | 2.54% | 166,341 |
| Oct 14, 2025 | 180.00 | 182.00 | 173.00 | 173.00 | 173.00 | -3.89% | 113,691 |
| Oct 13, 2025 | 185.50 | 185.50 | 177.00 | 180.00 | 180.00 | -3.69% | 103,157 |
| Oct 10, 2025 | 189.10 | 189.90 | 186.00 | 186.90 | 186.90 | -0.80% | 87,903 |
| Oct 9, 2025 | 190.00 | 195.90 | 187.60 | 188.40 | 188.40 | -0.11% | 154,221 |
| Oct 8, 2025 | 195.00 | 198.50 | 185.30 | 188.60 | 188.60 | -2.83% | 164,168 |
| Oct 7, 2025 | 189.50 | 195.50 | 188.10 | 194.10 | 194.10 | 2.86% | 96,331 |
| Oct 6, 2025 | 195.50 | 195.90 | 188.50 | 188.70 | 188.70 | -2.43% | 77,164 |
| Oct 3, 2025 | 192.20 | 197.20 | 191.30 | 193.40 | 193.40 | 0.68% | 112,240 |
| Oct 2, 2025 | 197.50 | 197.50 | 191.30 | 192.10 | 192.10 | -1.44% | 87,258 |
| Oct 1, 2025 | 194.20 | 198.00 | 189.90 | 194.90 | 194.90 | 0.72% | 143,722 |
| Sep 30, 2025 | 199.30 | 201.70 | 192.10 | 193.50 | 193.50 | -2.71% | 109,215 |
| Sep 29, 2025 | 203.00 | 204.50 | 197.40 | 198.90 | 198.90 | -0.60% | 124,404 |
| Sep 26, 2025 | 203.50 | 205.40 | 200.00 | 200.10 | 200.10 | -1.62% | 114,343 |