Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 7.73
-0.14 (-1.78%)
Last updated: Mar 25, 2026, 4:08 PM GMT+3
IST:ULUUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.91 | 8.06 | 7.80 | 7.87 | 7.87 | -0.51% | 6,028,384 |
| Mar 23, 2026 | 8.21 | 8.57 | 7.76 | 7.91 | 7.91 | -2.10% | 21,334,720 |
| Mar 19, 2026 | 8.17 | 8.25 | 8.08 | 8.08 | 8.08 | - | 3,853,145 |
| Mar 18, 2026 | 8.03 | 8.27 | 7.87 | 8.08 | 8.08 | 1.64% | 8,145,209 |
| Mar 17, 2026 | 7.90 | 8.17 | 7.90 | 7.95 | 7.95 | 0.76% | 7,507,162 |
| Mar 16, 2026 | 7.95 | 8.26 | 7.78 | 7.89 | 7.89 | 0.90% | 14,063,410 |
| Mar 13, 2026 | 8.00 | 8.06 | 7.72 | 7.82 | 7.82 | -2.25% | 5,771,330 |
| Mar 12, 2026 | 7.82 | 8.18 | 7.78 | 8.00 | 8.00 | 1.78% | 10,000,164 |
| Mar 11, 2026 | 8.20 | 8.20 | 7.67 | 7.86 | 7.86 | -2.60% | 9,417,566 |
| Mar 10, 2026 | 7.79 | 8.36 | 7.45 | 8.07 | 8.07 | - | 28,325,328 |
| Mar 9, 2026 | 7.56 | 8.07 | 7.54 | 8.07 | 8.07 | 9.95% | 13,564,940 |
| Mar 6, 2026 | 7.19 | 7.65 | 6.88 | 7.34 | 7.34 | 4.11% | 7,101,482 |
| Mar 5, 2026 | 6.86 | 7.18 | 6.86 | 7.05 | 7.05 | 3.22% | 4,435,488 |
| Mar 4, 2026 | 6.92 | 7.10 | 6.83 | 6.83 | 6.83 | -1.16% | 3,776,502 |
| Mar 3, 2026 | 6.85 | 7.18 | 6.81 | 6.91 | 6.91 | 0.73% | 4,056,497 |
| Mar 2, 2026 | 6.61 | 7.02 | 6.59 | 6.86 | 6.86 | -2.28% | 4,703,540 |
| Feb 27, 2026 | 7.15 | 7.22 | 7.00 | 7.02 | 7.02 | -1.68% | 1,957,764 |
| Feb 26, 2026 | 7.20 | 7.33 | 7.02 | 7.14 | 7.14 | -0.83% | 2,318,585 |
| Feb 25, 2026 | 7.30 | 7.34 | 7.13 | 7.20 | 7.20 | -1.37% | 2,960,337 |
| Feb 24, 2026 | 7.40 | 7.44 | 7.29 | 7.30 | 7.30 | -1.62% | 2,755,875 |
| Feb 23, 2026 | 7.35 | 7.60 | 7.35 | 7.42 | 7.42 | 1.09% | 3,881,110 |
| Feb 20, 2026 | 7.14 | 7.36 | 7.14 | 7.34 | 7.34 | 2.51% | 4,043,352 |
| Feb 19, 2026 | 7.59 | 7.62 | 7.13 | 7.16 | 7.16 | -5.17% | 7,387,497 |
| Feb 18, 2026 | 7.73 | 8.06 | 7.55 | 7.55 | 7.55 | -2.33% | 11,230,083 |
| Feb 17, 2026 | 7.66 | 7.74 | 7.58 | 7.73 | 7.73 | 0.91% | 3,790,571 |
| Feb 16, 2026 | 7.57 | 7.70 | 7.57 | 7.66 | 7.66 | 1.19% | 5,204,031 |
| Feb 13, 2026 | 7.49 | 7.57 | 7.48 | 7.57 | 7.57 | 0.80% | 4,030,357 |
| Feb 12, 2026 | 7.45 | 7.57 | 7.43 | 7.51 | 7.51 | 0.81% | 3,681,119 |
| Feb 11, 2026 | 7.55 | 7.59 | 7.42 | 7.45 | 7.45 | -1.84% | 4,490,371 |
| Feb 10, 2026 | 7.62 | 7.74 | 7.47 | 7.59 | 7.59 | - | 8,811,429 |
| 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 |