Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 6.64
+0.60 (9.93%)
Last updated: Oct 6, 2026, 5:59 PM GMT+3
IST:ULUUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.63 | 6.64 | 6.47 | 6.64 | 6.64 | 9.93% | 25,029,384 |
| Oct 5, 2026 | 6.02 | 6.15 | 5.96 | 6.04 | 6.04 | 0.50% | 3,773,931 |
| Oct 2, 2026 | 6.06 | 6.17 | 5.93 | 6.01 | 6.01 | -0.83% | 3,123,887 |
| Oct 1, 2026 | 5.87 | 6.14 | 5.78 | 6.06 | 6.06 | 3.41% | 5,338,343 |
| Sep 30, 2026 | 5.90 | 5.92 | 5.63 | 5.86 | 5.86 | -0.34% | 6,551,437 |
| Sep 29, 2026 | 6.39 | 6.39 | 5.80 | 5.88 | 5.88 | -8.41% | 19,353,913 |
| Sep 28, 2026 | 6.41 | 6.79 | 6.41 | 6.42 | 6.42 | -9.83% | 15,473,507 |
| Sep 25, 2026 | 7.00 | 7.17 | 6.99 | 7.12 | 7.12 | 2.45% | 3,711,210 |
| Sep 24, 2026 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | -2.39% | 3,461,361 |
| Sep 23, 2026 | 7.12 | 7.28 | 7.11 | 7.12 | 7.12 | 0.14% | 3,015,164 |
| Sep 22, 2026 | 6.92 | 7.25 | 6.85 | 7.11 | 7.11 | 3.49% | 6,637,788 |
| Sep 21, 2026 | 7.00 | 7.00 | 6.65 | 6.87 | 6.87 | -1.86% | 5,885,061 |
| Sep 18, 2026 | 7.12 | 7.22 | 6.99 | 7.00 | 7.00 | -3.18% | 4,393,582 |
| Sep 17, 2026 | 7.10 | 7.40 | 7.10 | 7.23 | 7.23 | -0.28% | 7,436,098 |
| Sep 16, 2026 | 7.72 | 7.79 | 7.06 | 7.25 | 7.25 | -5.72% | 11,015,489 |
| Sep 15, 2026 | 7.85 | 8.00 | 7.69 | 7.69 | 7.69 | -1.91% | 4,920,381 |
| Sep 14, 2026 | 8.00 | 8.03 | 7.82 | 7.84 | 7.84 | -2.85% | 7,118,035 |
| Sep 11, 2026 | 8.32 | 8.32 | 8.07 | 8.07 | 8.07 | -2.77% | 4,912,565 |
| Sep 10, 2026 | 8.52 | 8.53 | 8.01 | 8.30 | 8.30 | -2.58% | 13,202,173 |
| Sep 9, 2026 | 8.51 | 8.60 | 8.44 | 8.52 | 8.52 | 0.12% | 7,998,942 |
| Sep 8, 2026 | 8.47 | 8.60 | 8.40 | 8.51 | 8.51 | 0.47% | 7,041,270 |
| Sep 7, 2026 | 8.42 | 8.54 | 8.29 | 8.47 | 8.47 | 2.05% | 5,707,472 |
| Sep 4, 2026 | 8.23 | 8.36 | 8.05 | 8.30 | 8.30 | 1.47% | 9,643,145 |
| Sep 3, 2026 | 8.55 | 8.62 | 8.13 | 8.18 | 8.18 | -4.22% | 6,998,830 |
| Sep 2, 2026 | 8.55 | 8.71 | 8.30 | 8.54 | 8.54 | -0.81% | 7,391,859 |
| Sep 1, 2026 | 8.30 | 8.79 | 8.24 | 8.61 | 8.61 | 1.65% | 13,845,278 |
| Aug 31, 2026 | 9.15 | 9.20 | 8.29 | 8.47 | 8.47 | -7.63% | 21,661,254 |
| Aug 28, 2026 | 9.09 | 9.22 | 8.96 | 9.17 | 9.17 | 1.10% | 12,123,921 |
| Aug 27, 2026 | 9.10 | 9.22 | 8.92 | 9.07 | 9.07 | 4.25% | 20,674,195 |
| Aug 26, 2026 | 8.49 | 8.78 | 8.39 | 8.70 | 8.70 | 3.94% | 10,396,274 |
| Aug 25, 2026 | 8.76 | 8.76 | 8.33 | 8.37 | 8.37 | -4.01% | 8,939,019 |
| Aug 24, 2026 | 8.76 | 8.84 | 8.56 | 8.72 | 8.72 | 1.04% | 7,511,051 |
| Aug 21, 2026 | 8.74 | 8.83 | 8.55 | 8.63 | 8.63 | -2.27% | 7,841,617 |
| Aug 20, 2026 | 8.52 | 8.88 | 8.22 | 8.83 | 8.83 | 5.12% | 20,528,691 |
| Aug 19, 2026 | 8.32 | 8.47 | 8.22 | 8.40 | 8.40 | 0.96% | 5,355,963 |
| Aug 18, 2026 | 8.37 | 8.47 | 8.31 | 8.32 | 8.32 | -0.83% | 3,615,246 |
| Aug 17, 2026 | 8.50 | 8.51 | 8.28 | 8.39 | 8.39 | 0.36% | 4,493,998 |
| Aug 14, 2026 | 8.20 | 8.49 | 8.09 | 8.36 | 8.36 | 3.21% | 9,807,189 |
| Aug 13, 2026 | 8.01 | 8.29 | 7.98 | 8.10 | 8.10 | 0.50% | 6,207,956 |
| Aug 12, 2026 | 7.75 | 8.16 | 7.71 | 8.06 | 8.06 | 4.81% | 8,711,416 |
| Aug 11, 2026 | 8.15 | 8.15 | 7.69 | 7.69 | 7.69 | -5.53% | 10,837,289 |
| Aug 10, 2026 | 8.22 | 8.30 | 8.14 | 8.14 | 8.14 | - | 5,891,842 |
| Aug 7, 2026 | 8.10 | 8.33 | 8.07 | 8.14 | 8.14 | 0.62% | 7,076,474 |
| Aug 6, 2026 | 8.00 | 8.13 | 7.95 | 8.09 | 8.09 | 1.63% | 5,014,446 |
| Aug 5, 2026 | 8.00 | 8.16 | 7.89 | 7.96 | 7.96 | - | 5,910,820 |
| Aug 4, 2026 | 7.87 | 8.04 | 7.82 | 7.96 | 7.96 | 1.14% | 7,851,138 |
| Aug 3, 2026 | 8.00 | 8.10 | 7.79 | 7.87 | 7.87 | -2.36% | 8,783,473 |
| Jul 31, 2026 | 8.30 | 8.40 | 7.97 | 8.06 | 8.06 | -2.89% | 15,172,935 |
| Jul 30, 2026 | 8.30 | 8.60 | 8.26 | 8.30 | 8.30 | - | 8,569,340 |
| Jul 29, 2026 | 8.49 | 8.65 | 8.30 | 8.30 | 8.30 | -1.31% | 8,566,993 |