Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 8.31
-0.01 (-0.12%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.31 | 8.40 | 8.20 | 8.31 | - | -0.12% | 5,024,747 |
| Aug 7, 2025 | 8.27 | 8.46 | 8.21 | 8.32 | - | 0.85% | 6,043,892 |
| Aug 6, 2025 | 8.40 | 8.41 | 8.22 | 8.25 | - | -0.60% | 3,629,193 |
| Aug 5, 2025 | 8.12 | 8.42 | 8.05 | 8.30 | - | 2.72% | 8,167,313 |
| Aug 4, 2025 | 7.86 | 8.23 | 7.85 | 8.08 | - | 2.93% | 8,673,830 |
| Aug 1, 2025 | 7.82 | 7.99 | 7.81 | 7.85 | - | 0.51% | 4,705,703 |
| Jul 31, 2025 | 7.69 | 7.92 | 7.67 | 7.81 | - | 2.09% | 4,641,867 |
| Jul 30, 2025 | 8.02 | 8.05 | 7.65 | 7.65 | - | -3.89% | 8,037,385 |
| Jul 29, 2025 | 7.70 | 8.21 | 7.58 | 7.96 | - | 4.33% | 21,025,305 |
| Jul 28, 2025 | 7.45 | 7.70 | 7.45 | 7.63 | - | 2.42% | 6,761,591 |
| Jul 25, 2025 | 7.45 | 7.50 | 7.30 | 7.45 | - | 0.40% | 4,200,568 |
| Jul 24, 2025 | 7.38 | 7.54 | 7.34 | 7.42 | - | 0.54% | 4,284,499 |
| Jul 23, 2025 | 7.40 | 7.51 | 7.31 | 7.38 | - | -0.27% | 4,897,142 |
| Jul 22, 2025 | 7.44 | 7.49 | 7.38 | 7.40 | - | -0.54% | 3,953,336 |
| Jul 21, 2025 | 7.43 | 7.57 | 7.42 | 7.44 | - | 0.13% | 3,664,745 |
| Jul 18, 2025 | 7.28 | 7.43 | 7.18 | 7.43 | - | 2.20% | 5,133,958 |
| Jul 17, 2025 | 7.12 | 7.27 | 7.05 | 7.27 | - | 3.86% | 5,183,742 |
| Jul 16, 2025 | 7.07 | 7.15 | 6.95 | 7.00 | - | -0.99% | 4,362,928 |
| Jul 14, 2025 | 7.10 | 7.18 | 7.02 | 7.07 | - | -0.70% | 2,801,937 |
| Jul 11, 2025 | 7.07 | 7.15 | 6.95 | 7.12 | - | 0.71% | 5,690,456 |
| Jul 10, 2025 | 7.04 | 7.12 | 7.02 | 7.07 | - | 0.71% | 3,737,936 |
| Jul 9, 2025 | 6.95 | 7.04 | 6.95 | 7.02 | - | 1.30% | 2,049,202 |
| Jul 8, 2025 | 7.10 | 7.17 | 6.91 | 6.93 | - | -2.26% | 3,406,659 |
| Jul 7, 2025 | 7.20 | 7.20 | 7.05 | 7.09 | - | -1.66% | 3,806,535 |
| Jul 4, 2025 | 7.17 | 7.30 | 7.11 | 7.21 | - | 0.56% | 4,664,302 |
| Jul 3, 2025 | 7.14 | 7.25 | 7.13 | 7.17 | - | 0.84% | 3,579,773 |
| Jul 2, 2025 | 7.27 | 7.38 | 7.10 | 7.11 | - | -1.93% | 6,461,603 |
| Jul 1, 2025 | 7.20 | 7.45 | 7.17 | 7.25 | - | 2.11% | 8,093,615 |
| Jun 30, 2025 | 6.96 | 7.17 | 6.90 | 7.10 | - | 2.01% | 5,210,426 |
| Jun 27, 2025 | 6.93 | 7.10 | 6.59 | 6.96 | - | 0.29% | 5,288,820 |
| Jun 26, 2025 | 7.11 | 7.18 | 6.86 | 6.94 | - | -2.25% | 7,436,852 |
| Jun 25, 2025 | 7.11 | 7.39 | 7.06 | 7.10 | - | -0.14% | 7,392,859 |
| Jun 24, 2025 | 7.16 | 7.35 | 7.01 | 7.11 | - | -3.27% | 14,995,904 |
| Jun 23, 2025 | 7.11 | 7.62 | 7.00 | 7.35 | - | 3.38% | 15,725,640 |
| Jun 20, 2025 | 7.32 | 7.60 | 6.96 | 7.11 | - | -0.70% | 20,664,123 |
| Jun 19, 2025 | 6.58 | 7.22 | 6.48 | 7.16 | - | 8.98% | 9,715,021 |
| Jun 18, 2025 | 6.79 | 6.90 | 6.50 | 6.57 | - | -3.10% | 8,878,192 |
| Jun 17, 2025 | 6.66 | 6.96 | 6.66 | 6.78 | - | 2.88% | 16,472,534 |
| Jun 16, 2025 | 6.19 | 6.64 | 6.14 | 6.59 | - | 5.44% | 12,921,567 |
| Jun 13, 2025 | 6.10 | 6.25 | 6.00 | 6.25 | - | -2.19% | 4,821,615 |
| Jun 12, 2025 | 6.37 | 6.46 | 6.34 | 6.39 | - | -0.93% | 3,911,985 |
| Jun 11, 2025 | 6.51 | 6.56 | 6.44 | 6.45 | - | -0.92% | 2,289,580 |
| Jun 10, 2025 | 6.35 | 6.59 | 6.35 | 6.51 | - | 2.52% | 3,042,287 |
| Jun 5, 2025 | 6.33 | 6.38 | 6.27 | 6.35 | - | 0.32% | 703,722 |
| Jun 4, 2025 | 6.18 | 6.33 | 6.15 | 6.33 | - | 2.43% | 1,754,784 |
| Jun 3, 2025 | 5.99 | 6.28 | 5.99 | 6.18 | - | 3.87% | 3,093,459 |
| Jun 2, 2025 | 6.27 | 6.27 | 5.95 | 5.95 | - | -4.19% | 3,492,230 |
| May 30, 2025 | 6.40 | 6.44 | 6.19 | 6.21 | - | -2.97% | 2,240,930 |
| May 29, 2025 | 6.38 | 6.50 | 6.30 | 6.40 | - | 0.63% | 3,456,376 |
| May 28, 2025 | 6.36 | 6.67 | 6.34 | 6.36 | - | 0.16% | 6,734,257 |