Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 8.60
+0.23 (2.75%)
Last updated: Aug 26, 2026, 2:32 PM GMT+3
IST:ULUUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 8.74 | 8.79 | 8.41 | 8.41 | 8.41 | -3.89% | 12,049,220 |
| Jul 27, 2026 | 9.34 | 9.35 | 8.71 | 8.75 | 8.75 | -5.41% | 13,411,667 |
| Jul 24, 2026 | 9.80 | 10.02 | 9.25 | 9.25 | 9.25 | -5.42% | 23,869,804 |
| Jul 23, 2026 | 10.00 | 10.34 | 9.47 | 9.78 | 9.78 | 1.03% | 32,417,727 |
| Jul 22, 2026 | 9.25 | 9.88 | 9.16 | 9.68 | 9.68 | 4.76% | 12,795,658 |
| Jul 21, 2026 | 9.40 | 9.40 | 8.86 | 9.24 | 9.24 | -1.49% | 15,209,168 |
| Jul 20, 2026 | 9.84 | 9.97 | 9.23 | 9.38 | 9.38 | -4.19% | 16,543,939 |
| Jul 17, 2026 | 9.76 | 9.86 | 9.65 | 9.79 | 9.79 | -0.20% | 8,497,947 |
| Jul 16, 2026 | 9.11 | 9.90 | 9.11 | 9.81 | 9.81 | 9.00% | 35,048,054 |
| Jul 14, 2026 | 8.95 | 9.10 | 8.66 | 9.00 | 9.00 | 1.93% | 8,223,045 |
| Jul 13, 2026 | 9.01 | 9.23 | 8.76 | 8.83 | 8.83 | -1.67% | 7,675,801 |
| Jul 10, 2026 | 8.72 | 9.00 | 8.64 | 8.98 | 8.98 | 3.70% | 4,891,056 |
| Jul 9, 2026 | 8.91 | 8.95 | 8.60 | 8.66 | 8.66 | -2.70% | 4,527,594 |
| Jul 8, 2026 | 9.06 | 9.11 | 8.84 | 8.90 | 8.90 | -2.31% | 3,900,411 |
| Jul 7, 2026 | 9.17 | 9.17 | 9.04 | 9.11 | 9.11 | -0.65% | 3,811,591 |
| Jul 6, 2026 | 9.04 | 9.30 | 8.96 | 9.17 | 9.17 | 1.44% | 6,693,081 |
| Jul 3, 2026 | 8.75 | 9.05 | 8.69 | 9.04 | 9.04 | 3.08% | 10,257,620 |
| Jul 2, 2026 | 8.89 | 8.96 | 8.70 | 8.77 | 8.77 | -1.24% | 3,490,139 |
| Jul 1, 2026 | 9.22 | 9.22 | 8.87 | 8.88 | 8.88 | -2.95% | 10,592,502 |
| Jun 30, 2026 | 9.31 | 10.19 | 9.09 | 9.15 | 9.15 | -2.35% | 27,348,118 |
| Jun 29, 2026 | 9.60 | 9.67 | 9.26 | 9.37 | 9.37 | -2.40% | 4,952,539 |
| Jun 26, 2026 | 9.47 | 9.60 | 9.23 | 9.60 | 9.60 | 1.16% | 9,952,031 |
| Jun 25, 2026 | 9.42 | 9.62 | 9.40 | 9.49 | 9.49 | -0.11% | 9,733,998 |
| Jun 24, 2026 | 9.66 | 9.70 | 9.20 | 9.50 | 9.50 | -1.66% | 16,258,448 |
| Jun 23, 2026 | 9.15 | 9.89 | 8.80 | 9.66 | 9.66 | 5.57% | 26,764,185 |
| Jun 22, 2026 | 8.78 | 9.15 | 8.76 | 9.15 | 9.15 | 4.57% | 13,571,221 |
| Jun 19, 2026 | 8.76 | 8.80 | 8.64 | 8.75 | 8.75 | -0.68% | 3,473,769 |
| Jun 18, 2026 | 8.63 | 8.82 | 8.52 | 8.81 | 8.81 | 2.32% | 9,099,786 |
| Jun 17, 2026 | 8.66 | 8.70 | 8.40 | 8.61 | 8.61 | -0.12% | 6,211,159 |
| Jun 16, 2026 | 8.58 | 8.82 | 8.40 | 8.62 | 8.62 | 1.17% | 13,281,460 |