Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 9.02
+0.03 (0.33%)
At close: May 26, 2026
IST:ULUUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.02 | 9.15 | 8.91 | 9.02 | 9.02 | 0.33% | 2,136,203 |
| May 25, 2026 | 8.86 | 9.08 | 8.79 | 8.99 | 8.99 | 1.47% | 4,970,495 |
| May 22, 2026 | 8.43 | 8.96 | 8.40 | 8.86 | 8.86 | 3.02% | 10,999,120 |
| May 21, 2026 | 9.38 | 9.40 | 8.59 | 8.60 | 8.60 | -8.32% | 9,715,025 |
| May 20, 2026 | 9.16 | 9.52 | 9.09 | 9.38 | 9.38 | 2.29% | 9,419,800 |
| May 18, 2026 | 9.69 | 9.74 | 9.17 | 9.17 | 9.17 | -5.76% | 9,193,078 |
| May 15, 2026 | 10.33 | 10.48 | 9.67 | 9.73 | 9.73 | -5.81% | 14,677,700 |
| May 14, 2026 | 9.87 | 10.79 | 9.83 | 10.33 | 10.33 | 5.30% | 34,693,270 |
| May 13, 2026 | 10.00 | 10.26 | 9.59 | 9.81 | 9.81 | -0.61% | 12,162,120 |
| May 12, 2026 | 9.45 | 10.28 | 9.00 | 9.87 | 9.87 | 1.13% | 21,736,650 |
| May 11, 2026 | 9.50 | 10.04 | 9.40 | 9.76 | 9.76 | 2.85% | 18,023,900 |
| May 8, 2026 | 9.30 | 9.80 | 9.30 | 9.49 | 9.49 | 1.61% | 14,679,940 |
| May 7, 2026 | 9.30 | 9.47 | 9.14 | 9.34 | 9.34 | 0.43% | 10,290,010 |
| May 6, 2026 | 9.74 | 9.75 | 9.09 | 9.30 | 9.30 | -1.90% | 20,058,080 |
| May 5, 2026 | 9.20 | 9.79 | 9.17 | 9.48 | 9.48 | 3.38% | 27,591,920 |
| May 4, 2026 | 8.62 | 9.20 | 8.54 | 9.17 | 9.17 | 6.63% | 22,755,290 |
| Apr 30, 2026 | 8.41 | 8.75 | 8.37 | 8.60 | 8.60 | 2.26% | 13,223,830 |
| Apr 29, 2026 | 8.39 | 8.65 | 8.28 | 8.41 | 8.41 | 1.94% | 14,443,330 |
| Apr 28, 2026 | 8.09 | 8.31 | 8.05 | 8.25 | 8.25 | 1.98% | 14,384,380 |
| Apr 27, 2026 | 8.16 | 8.32 | 8.07 | 8.09 | 8.09 | -0.49% | 14,262,270 |
| Apr 24, 2026 | 8.88 | 8.88 | 8.13 | 8.13 | 8.13 | 0.49% | 25,217,650 |
| Apr 22, 2026 | 8.06 | 8.36 | 7.84 | 8.09 | 8.09 | 1.12% | 18,370,970 |
| Apr 21, 2026 | 8.17 | 8.27 | 7.94 | 8.00 | 8.00 | -1.36% | 11,933,200 |
| Apr 20, 2026 | 8.13 | 8.50 | 7.96 | 8.11 | 8.11 | -0.25% | 15,734,140 |
| Apr 17, 2026 | 8.05 | 8.14 | 7.93 | 8.13 | 8.13 | 1.12% | 11,828,710 |
| Apr 16, 2026 | 8.06 | 8.27 | 7.87 | 8.04 | 8.04 | -0.12% | 16,105,720 |
| Apr 15, 2026 | 7.85 | 8.12 | 7.77 | 8.05 | 8.05 | 2.68% | 12,583,730 |
| Apr 14, 2026 | 7.87 | 8.03 | 7.83 | 7.84 | 7.84 | -0.13% | 7,535,719 |
| Apr 13, 2026 | 7.91 | 8.04 | 7.80 | 7.85 | 7.85 | -0.25% | 10,081,190 |
| Apr 10, 2026 | 8.04 | 8.11 | 7.85 | 7.87 | 7.87 | -1.50% | 11,154,650 |
| Apr 9, 2026 | 8.02 | 8.19 | 7.87 | 7.99 | 7.99 | -0.12% | 9,403,267 |
| Apr 8, 2026 | 7.90 | 8.17 | 7.71 | 8.00 | 8.00 | 1.78% | 16,841,150 |
| Apr 7, 2026 | 8.17 | 8.25 | 7.77 | 7.86 | 7.86 | -1.75% | 15,493,290 |
| Apr 6, 2026 | 7.42 | 8.19 | 7.42 | 8.00 | 8.00 | 7.38% | 15,188,390 |
| Apr 3, 2026 | 7.50 | 7.72 | 7.45 | 7.45 | 7.45 | -0.40% | 6,766,756 |
| Apr 2, 2026 | 7.46 | 7.59 | 7.44 | 7.48 | 7.48 | 0.54% | 4,127,653 |
| Apr 1, 2026 | 7.59 | 7.63 | 7.22 | 7.44 | 7.44 | -1.72% | 4,435,715 |
| Mar 31, 2026 | 7.70 | 7.73 | 7.43 | 7.57 | 7.57 | 0.26% | 4,521,917 |
| Mar 30, 2026 | 7.34 | 7.69 | 7.34 | 7.55 | 7.55 | 2.72% | 5,753,127 |
| Mar 27, 2026 | 7.42 | 7.52 | 7.34 | 7.35 | 7.35 | -1.21% | 3,396,979 |
| Mar 26, 2026 | 7.67 | 7.74 | 7.41 | 7.44 | 7.44 | -2.23% | 7,368,082 |
| Mar 25, 2026 | 7.88 | 7.93 | 7.60 | 7.61 | 7.61 | -3.30% | 7,393,771 |
| 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% | 10,000,160 |