Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 7.59
+0.26 (3.55%)
At close: Feb 9, 2026
IST:ULUUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7.35 | 7.59 | 7.34 | 7.59 | 7.59 | 3.55% | 6,758,404 |
| Feb 6, 2026 | 7.21 | 7.34 | 7.10 | 7.33 | 7.33 | 0.96% | 4,222,050 |
| Feb 5, 2026 | 7.48 | 7.49 | 7.23 | 7.26 | 7.26 | -1.76% | 4,468,195 |
| Feb 4, 2026 | 7.40 | 7.50 | 7.33 | 7.39 | 7.39 | -0.14% | 4,270,873 |
| Feb 3, 2026 | 7.37 | 7.47 | 7.34 | 7.40 | 7.40 | 0.54% | 5,159,647 |
| Feb 2, 2026 | 7.47 | 7.49 | 7.10 | 7.36 | 7.36 | -1.34% | 5,257,036 |
| Jan 30, 2026 | 7.37 | 7.50 | 7.24 | 7.46 | 7.46 | 1.50% | 6,181,716 |
| Jan 29, 2026 | 7.33 | 7.46 | 7.28 | 7.35 | 7.35 | 0.55% | 8,502,174 |
| Jan 28, 2026 | 7.21 | 7.40 | 7.21 | 7.31 | 7.31 | 1.53% | 7,797,178 |
| Jan 27, 2026 | 7.26 | 7.28 | 7.10 | 7.20 | 7.20 | -0.69% | 6,225,620 |
| Jan 26, 2026 | 7.12 | 7.36 | 7.08 | 7.25 | 7.25 | 2.40% | 10,200,870 |
| Jan 23, 2026 | 7.01 | 7.11 | 6.99 | 7.08 | 7.08 | 0.71% | 4,761,769 |
| Jan 22, 2026 | 7.09 | 7.09 | 6.92 | 7.03 | 7.03 | 0.29% | 4,749,636 |
| Jan 21, 2026 | 7.04 | 7.17 | 6.90 | 7.01 | 7.01 | -0.43% | 4,148,873 |
| Jan 20, 2026 | 7.12 | 7.24 | 6.91 | 7.04 | 7.04 | -1.12% | 7,398,387 |
| Jan 19, 2026 | 6.90 | 7.18 | 6.88 | 7.12 | 7.12 | 3.49% | 6,274,390 |
| Jan 16, 2026 | 6.80 | 6.95 | 6.71 | 6.88 | 6.88 | 1.18% | 3,608,589 |
| Jan 15, 2026 | 6.64 | 6.80 | 6.64 | 6.80 | 6.80 | 2.56% | 2,677,172 |
| Jan 14, 2026 | 6.75 | 6.82 | 6.60 | 6.63 | 6.63 | -1.63% | 3,367,990 |
| Jan 13, 2026 | 6.74 | 6.78 | 6.71 | 6.74 | 6.74 | - | 2,366,654 |
| Jan 12, 2026 | 6.70 | 6.83 | 6.68 | 6.74 | 6.74 | 0.60% | 3,399,552 |
| Jan 9, 2026 | 6.70 | 6.91 | 6.66 | 6.70 | 6.70 | - | 5,019,525 |
| Jan 8, 2026 | 6.64 | 6.72 | 6.60 | 6.70 | 6.70 | 0.30% | 1,425,396 |
| Jan 7, 2026 | 6.76 | 6.80 | 6.63 | 6.68 | 6.68 | -1.18% | 2,622,650 |
| Jan 6, 2026 | 6.70 | 6.81 | 6.66 | 6.76 | 6.76 | 0.75% | 3,050,712 |
| Jan 5, 2026 | 6.79 | 6.79 | 6.52 | 6.71 | 6.71 | -1.18% | 2,605,968 |
| Jan 2, 2026 | 6.53 | 6.80 | 6.49 | 6.79 | 6.79 | 4.30% | 3,199,393 |
| Dec 31, 2025 | 6.55 | 6.63 | 6.50 | 6.51 | 6.51 | -0.31% | 1,841,195 |
| Dec 30, 2025 | 6.40 | 6.63 | 6.36 | 6.53 | 6.53 | 2.51% | 3,849,430 |
| Dec 29, 2025 | 6.49 | 6.54 | 6.37 | 6.37 | 6.37 | -1.55% | 3,527,462 |
| Dec 26, 2025 | 6.46 | 6.49 | 6.39 | 6.47 | 6.47 | 0.31% | 1,651,065 |
| Dec 25, 2025 | 6.40 | 6.52 | 6.38 | 6.45 | 6.45 | 1.10% | 1,492,506 |
| Dec 24, 2025 | 6.48 | 6.49 | 6.38 | 6.38 | 6.38 | -1.85% | 3,119,155 |
| Dec 23, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | -0.61% | 1,654,120 |
| Dec 22, 2025 | 6.63 | 6.71 | 6.50 | 6.54 | 6.54 | -0.76% | 2,890,006 |
| Dec 19, 2025 | 6.67 | 6.69 | 6.59 | 6.59 | 6.59 | -1.05% | 1,682,898 |
| Dec 18, 2025 | 6.75 | 6.80 | 6.66 | 6.66 | 6.66 | -1.19% | 2,345,167 |
| Dec 17, 2025 | 6.80 | 6.88 | 6.73 | 6.74 | 6.74 | -1.32% | 2,095,964 |
| Dec 16, 2025 | 6.83 | 6.96 | 6.72 | 6.83 | 6.83 | - | 2,580,394 |
| Dec 15, 2025 | 6.89 | 6.95 | 6.80 | 6.83 | 6.83 | -0.73% | 1,835,711 |
| Dec 12, 2025 | 6.90 | 6.97 | 6.82 | 6.88 | 6.88 | 0.15% | 1,764,601 |
| Dec 11, 2025 | 6.82 | 6.96 | 6.81 | 6.87 | 6.87 | 1.03% | 2,864,030 |
| Dec 10, 2025 | 6.97 | 7.02 | 6.71 | 6.80 | 6.80 | -2.30% | 2,740,721 |
| Dec 9, 2025 | 6.88 | 6.99 | 6.80 | 6.96 | 6.96 | 1.16% | 2,262,589 |
| Dec 8, 2025 | 6.78 | 6.97 | 6.78 | 6.88 | 6.88 | 1.62% | 1,848,911 |
| Dec 5, 2025 | 6.81 | 6.84 | 6.73 | 6.77 | 6.77 | -0.73% | 2,234,387 |
| 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 |