Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 9.41
+0.24 (2.62%)
Last updated: May 5, 2026, 4:09 PM GMT+3
IST:ULUUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 9.20 | 9.61 | 9.17 | 9.61 | - | 4.80% | 2,363,952 |
| 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% | 11,933,208 |
| 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% | 10,081,192 |
| 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% | 10,000,164 |
| 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 |