Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 7.82
-0.01 (-0.13%)
At close: Oct 7, 2025
IST:ULUUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.86 | 8.04 | 7.78 | 7.79 | 7.79 | -0.89% | 6,132,090 |
| Aug 27, 2025 | 8.04 | 8.13 | 7.86 | 7.86 | 7.86 | -2.12% | 5,959,549 |
| Aug 26, 2025 | 8.08 | 8.13 | 7.98 | 8.03 | 8.03 | -0.37% | 8,487,566 |
| Aug 25, 2025 | 8.17 | 8.25 | 8.05 | 8.06 | 8.06 | -1.23% | 6,477,451 |
| Aug 22, 2025 | 8.07 | 8.21 | 8.02 | 8.16 | 8.16 | 1.12% | 6,215,471 |
| Aug 21, 2025 | 7.95 | 8.13 | 7.92 | 8.07 | 8.07 | 2.02% | 6,348,306 |
| Aug 20, 2025 | 8.09 | 8.14 | 7.86 | 7.91 | 7.91 | -1.98% | 10,807,640 |
| Aug 19, 2025 | 8.22 | 8.26 | 8.03 | 8.07 | 8.07 | -0.62% | 7,373,494 |
| Aug 18, 2025 | 8.10 | 8.50 | 8.03 | 8.12 | 8.12 | -6.24% | 12,850,940 |
| Aug 15, 2025 | 8.40 | 8.90 | 8.23 | 8.66 | 8.66 | 2.73% | 11,312,420 |
| Aug 14, 2025 | 8.20 | 8.54 | 8.20 | 8.43 | 8.43 | 2.93% | 7,679,081 |
| Aug 13, 2025 | 8.41 | 8.49 | 8.19 | 8.19 | 8.19 | -2.62% | 4,145,341 |
| Aug 12, 2025 | 8.63 | 8.65 | 8.40 | 8.41 | 8.41 | -2.32% | 4,661,028 |
| Aug 11, 2025 | 8.36 | 8.74 | 8.36 | 8.61 | 8.61 | 3.61% | 8,506,963 |
| Aug 8, 2025 | 8.31 | 8.40 | 8.20 | 8.31 | 8.31 | -0.12% | 5,024,747 |
| Aug 7, 2025 | 8.27 | 8.46 | 8.21 | 8.32 | 8.32 | 0.85% | 6,043,892 |
| Aug 6, 2025 | 8.40 | 8.41 | 8.22 | 8.25 | 8.25 | -0.60% | 3,629,193 |
| Aug 5, 2025 | 8.12 | 8.42 | 8.05 | 8.30 | 8.30 | 2.72% | 8,167,313 |
| Aug 4, 2025 | 7.86 | 8.23 | 7.85 | 8.08 | 8.08 | 2.93% | 8,673,830 |
| Aug 1, 2025 | 7.82 | 7.99 | 7.81 | 7.85 | 7.85 | 0.51% | 4,705,703 |
| Jul 31, 2025 | 7.69 | 7.92 | 7.67 | 7.81 | 7.81 | 2.09% | 4,641,867 |