Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey · Delayed Price · Currency is TRY 7.69
-0.15 (-1.91%)
At close: Sep 15, 2026
IST:ULUUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.85 | 8.00 | 7.69 | 7.71 | 7.71 | -1.66% | 4,783,242 |
| 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 |
| 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 |