Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 6.98
+0.08 (1.16%)
At close: Dec 3, 2025
IST:ULUUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.98 | 7.00 | 6.81 | 6.82 | 6.82 | -2.29% | 1,720,456 |
| Dec 3, 2025 | 6.93 | 7.03 | 6.90 | 6.98 | 6.98 | 1.16% | 1,929,853 |
| Dec 2, 2025 | 6.92 | 7.01 | 6.87 | 6.90 | 6.90 | -0.29% | 2,768,820 |
| Dec 1, 2025 | 6.92 | 6.97 | 6.82 | 6.92 | 6.92 | 2.37% | 2,272,579 |
| Nov 28, 2025 | 6.81 | 6.85 | 6.74 | 6.76 | 6.76 | -0.59% | 1,491,510 |
| Nov 27, 2025 | 6.87 | 6.90 | 6.80 | 6.80 | 6.80 | -0.58% | 1,461,325 |
| Nov 26, 2025 | 6.88 | 7.01 | 6.84 | 6.84 | 6.84 | -0.73% | 3,250,742 |
| Nov 25, 2025 | 6.96 | 7.00 | 6.87 | 6.89 | 6.89 | -0.72% | 2,281,917 |
| Nov 24, 2025 | 6.92 | 7.03 | 6.86 | 6.94 | 6.94 | 0.29% | 1,707,360 |
| Nov 21, 2025 | 6.90 | 6.94 | 6.83 | 6.92 | 6.92 | - | 1,852,835 |
| Nov 20, 2025 | 6.96 | 7.04 | 6.90 | 6.92 | 6.92 | -0.43% | 2,294,029 |
| Nov 19, 2025 | 6.99 | 7.02 | 6.94 | 6.95 | 6.95 | 0.58% | 2,037,410 |
| Nov 18, 2025 | 7.03 | 7.07 | 6.89 | 6.91 | 6.91 | -1.71% | 2,447,929 |
| Nov 17, 2025 | 6.90 | 7.04 | 6.86 | 7.03 | 7.03 | 2.93% | 2,912,998 |
| Nov 14, 2025 | 6.93 | 7.01 | 6.78 | 6.83 | 6.83 | -1.44% | 3,796,143 |
| Nov 13, 2025 | 7.05 | 7.20 | 6.92 | 6.93 | 6.93 | -1.00% | 2,757,412 |
| Nov 12, 2025 | 7.20 | 7.25 | 6.99 | 7.00 | 7.00 | -2.23% | 3,105,191 |
| Nov 11, 2025 | 7.47 | 7.55 | 7.10 | 7.16 | 7.16 | -5.17% | 7,409,161 |
| Nov 10, 2025 | 7.81 | 7.81 | 7.55 | 7.55 | 7.55 | -1.05% | 2,119,150 |
| 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 |