Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 7.73
-0.04 (-0.51%)
Last updated: Sep 5, 2025, 12:16 PM GMT+3
IST:ULUUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.63 | 7.89 | 7.63 | 7.77 | - | 2.24% | 7,710,808 |
| Sep 3, 2025 | 7.59 | 7.70 | 7.49 | 7.60 | - | 0.13% | 5,338,788 |
| Sep 2, 2025 | 8.02 | 8.03 | 7.36 | 7.59 | - | -5.01% | 10,307,831 |
| Sep 1, 2025 | 7.70 | 8.04 | 7.70 | 7.99 | - | 3.77% | 5,618,908 |
| Aug 29, 2025 | 7.79 | 7.85 | 7.68 | 7.70 | - | -1.16% | 4,304,523 |
| Aug 28, 2025 | 7.86 | 8.04 | 7.78 | 7.79 | - | -0.89% | 6,132,090 |
| Aug 27, 2025 | 8.04 | 8.13 | 7.86 | 7.86 | - | -2.12% | 5,959,549 |
| Aug 26, 2025 | 8.08 | 8.13 | 7.98 | 8.03 | - | -0.37% | 8,487,566 |
| Aug 25, 2025 | 8.17 | 8.25 | 8.05 | 8.06 | - | -1.23% | 6,477,451 |
| Aug 22, 2025 | 8.07 | 8.21 | 8.02 | 8.16 | - | 1.12% | 6,215,471 |
| Aug 21, 2025 | 7.95 | 8.13 | 7.92 | 8.07 | - | 2.02% | 6,348,306 |
| Aug 20, 2025 | 8.09 | 8.14 | 7.86 | 7.91 | - | -1.98% | 10,807,644 |
| Aug 19, 2025 | 8.22 | 8.26 | 8.03 | 8.07 | - | -0.62% | 7,373,494 |
| Aug 18, 2025 | 8.10 | 8.50 | 8.03 | 8.12 | - | -6.24% | 12,850,944 |
| Aug 15, 2025 | 8.40 | 8.90 | 8.23 | 8.66 | - | 2.73% | 11,312,423 |
| Aug 14, 2025 | 8.20 | 8.54 | 8.20 | 8.43 | - | 2.93% | 7,679,081 |
| Aug 13, 2025 | 8.41 | 8.49 | 8.19 | 8.19 | - | -2.62% | 4,145,341 |
| Aug 12, 2025 | 8.63 | 8.65 | 8.40 | 8.41 | - | -2.32% | 4,661,028 |
| Aug 11, 2025 | 8.36 | 8.74 | 8.36 | 8.61 | - | 3.61% | 8,506,963 |
| 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 |