Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 7.63
-0.18 (-2.30%)
At close: Nov 7, 2025
IST:ULUUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.79 | 7.83 | 7.63 | 7.63 | 7.63 | -2.30% | 3,466,039 |
| Nov 6, 2025 | 7.91 | 7.97 | 7.80 | 7.81 | 7.81 | -1.14% | 2,662,415 |
| Nov 5, 2025 | 7.99 | 8.05 | 7.66 | 7.90 | 7.90 | 1.15% | 5,250,284 |
| Nov 4, 2025 | 7.84 | 7.92 | 7.70 | 7.81 | 7.81 | -0.38% | 3,261,063 |
| Nov 3, 2025 | 7.74 | 7.97 | 7.74 | 7.84 | 7.84 | 1.42% | 5,591,960 |
| Oct 31, 2025 | 7.64 | 7.76 | 7.57 | 7.73 | 7.73 | 0.78% | 4,105,804 |
| Oct 30, 2025 | 7.75 | 7.88 | 7.63 | 7.67 | 7.67 | -1.03% | 3,884,744 |
| Oct 28, 2025 | 7.62 | 7.79 | 7.53 | 7.75 | 7.75 | 1.71% | 1,558,775 |
| Oct 27, 2025 | 7.64 | 7.70 | 7.54 | 7.62 | 7.62 | -0.26% | 2,182,385 |
| Oct 24, 2025 | 7.39 | 7.70 | 7.39 | 7.64 | 7.64 | 3.66% | 2,140,420 |
| Oct 23, 2025 | 7.55 | 7.65 | 7.37 | 7.37 | 7.37 | -0.41% | 2,229,366 |
| Oct 22, 2025 | 7.31 | 7.48 | 7.27 | 7.40 | 7.40 | 2.07% | 1,770,361 |
| Oct 21, 2025 | 7.21 | 7.42 | 7.20 | 7.25 | 7.25 | 0.55% | 1,901,379 |
| Oct 20, 2025 | 7.12 | 7.27 | 7.06 | 7.21 | 7.21 | 1.41% | 1,688,262 |
| Oct 17, 2025 | 7.21 | 7.27 | 7.05 | 7.11 | 7.11 | -2.20% | 3,014,051 |
| Oct 16, 2025 | 7.35 | 7.46 | 7.27 | 7.27 | 7.27 | -1.09% | 2,582,977 |
| Oct 15, 2025 | 7.23 | 7.40 | 7.22 | 7.35 | 7.35 | 1.80% | 2,229,948 |
| Oct 14, 2025 | 7.40 | 7.47 | 7.22 | 7.22 | 7.22 | -2.30% | 3,294,166 |
| Oct 13, 2025 | 7.66 | 7.66 | 7.39 | 7.39 | 7.39 | -3.52% | 4,251,013 |
| Oct 10, 2025 | 7.64 | 7.70 | 7.58 | 7.66 | 7.66 | 0.66% | 3,310,015 |
| Oct 9, 2025 | 7.84 | 7.88 | 7.60 | 7.61 | 7.61 | -2.06% | 3,143,138 |
| Oct 8, 2025 | 7.82 | 7.98 | 7.69 | 7.77 | 7.77 | -0.64% | 4,120,367 |
| Oct 7, 2025 | 7.87 | 7.93 | 7.78 | 7.82 | 7.82 | -0.13% | 3,117,444 |
| Oct 6, 2025 | 7.83 | 8.00 | 7.80 | 7.83 | 7.83 | 0.26% | 4,014,700 |
| Oct 3, 2025 | 7.90 | 7.99 | 7.75 | 7.81 | 7.81 | -0.89% | 2,786,733 |
| Oct 2, 2025 | 8.00 | 8.05 | 7.81 | 7.88 | 7.88 | -0.38% | 3,372,512 |
| Oct 1, 2025 | 7.67 | 8.00 | 7.59 | 7.91 | 7.91 | 3.53% | 3,396,294 |
| Sep 30, 2025 | 7.92 | 7.99 | 7.60 | 7.64 | 7.64 | -3.54% | 4,521,164 |
| Sep 29, 2025 | 7.87 | 8.15 | 7.82 | 7.92 | 7.92 | 0.64% | 5,861,568 |
| Sep 26, 2025 | 8.01 | 8.15 | 7.87 | 7.87 | 7.87 | -2.36% | 6,337,779 |
| Sep 25, 2025 | 8.01 | 8.26 | 8.01 | 8.06 | 8.06 | 1.00% | 5,459,932 |
| Sep 24, 2025 | 8.05 | 8.05 | 7.87 | 7.98 | 7.98 | -0.13% | 4,273,526 |
| Sep 23, 2025 | 8.05 | 8.20 | 7.96 | 7.99 | 7.99 | -3.15% | 7,062,377 |
| Sep 22, 2025 | 8.12 | 8.35 | 8.07 | 8.25 | 8.25 | 2.87% | 5,765,912 |
| Sep 19, 2025 | 7.96 | 8.08 | 7.82 | 8.02 | 8.02 | 1.01% | 4,128,171 |
| Sep 18, 2025 | 7.81 | 8.14 | 7.81 | 7.94 | 7.94 | 2.32% | 8,481,796 |
| Sep 17, 2025 | 7.70 | 7.83 | 7.63 | 7.76 | 7.76 | 1.04% | 5,979,555 |
| Sep 16, 2025 | 7.53 | 7.75 | 7.49 | 7.68 | 7.68 | 1.99% | 6,151,281 |
| Sep 15, 2025 | 7.15 | 7.53 | 7.10 | 7.53 | 7.53 | 5.61% | 5,582,252 |
| Sep 12, 2025 | 7.16 | 7.26 | 7.05 | 7.13 | 7.13 | -0.28% | 5,857,022 |
| Sep 11, 2025 | 7.36 | 7.54 | 7.15 | 7.15 | 7.15 | -2.85% | 4,675,974 |
| Sep 10, 2025 | 7.48 | 7.78 | 7.29 | 7.36 | 7.36 | 0.27% | 8,887,759 |
| Sep 9, 2025 | 7.40 | 7.56 | 7.34 | 7.34 | 7.34 | -0.68% | 5,617,613 |
| Sep 8, 2025 | 7.50 | 7.63 | 7.33 | 7.39 | 7.39 | -3.02% | 9,236,354 |
| Sep 5, 2025 | 7.90 | 7.94 | 7.57 | 7.62 | 7.62 | -1.93% | 14,329,160 |
| Sep 4, 2025 | 7.63 | 7.89 | 7.63 | 7.77 | 7.77 | 2.24% | 7,710,808 |
| Sep 3, 2025 | 7.59 | 7.70 | 7.49 | 7.60 | 7.60 | 0.13% | 5,338,788 |
| Sep 2, 2025 | 8.02 | 8.03 | 7.36 | 7.59 | 7.59 | -5.01% | 10,307,830 |
| Sep 1, 2025 | 7.70 | 8.04 | 7.70 | 7.99 | 7.99 | 3.77% | 5,618,908 |
| Aug 29, 2025 | 7.79 | 7.85 | 7.68 | 7.70 | 7.70 | -1.16% | 4,304,523 |