ÜNLÜ Yatirim Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.28	13.31	12.69	12.76	12.76	-3.04%	2,349,288
Mar 26, 2026	13.61	13.80	13.16	13.16	13.16	-3.31%	1,252,113
Mar 25, 2026	13.66	13.94	13.56	13.61	13.61	0.07%	1,920,250
Mar 24, 2026	13.77	13.83	13.60	13.60	13.60	-0.73%	2,258,721
Mar 23, 2026	13.91	13.91	13.40	13.70	13.70	-1.51%	2,880,167
Mar 19, 2026	13.82	13.98	13.82	13.91	13.91	0.29%	295,861
Mar 18, 2026	14.31	14.41	13.84	13.87	13.87	-2.94%	2,222,560
Mar 17, 2026	13.90	14.45	13.81	14.29	14.29	3.63%	2,046,738
Mar 16, 2026	13.86	14.09	13.79	13.79	13.79	-0.22%	1,439,688
Mar 13, 2026	13.86	14.16	13.67	13.82	13.82	-0.14%	2,367,224
Mar 12, 2026	14.30	14.48	13.75	13.84	13.84	-3.22%	4,648,001
Mar 11, 2026	14.30	14.53	14.19	14.30	14.30	-0.42%	1,500,129
Mar 10, 2026	14.23	14.53	14.20	14.36	14.36	2.28%	1,629,908
Mar 9, 2026	14.33	14.34	13.94	14.04	14.04	-2.09%	1,273,749
Mar 6, 2026	15.01	15.04	14.34	14.34	14.34	-4.40%	1,468,777
Mar 5, 2026	14.46	15.00	14.44	15.00	15.00	4.17%	1,738,260
Mar 4, 2026	14.34	14.77	14.22	14.40	14.40	0.84%	2,193,138
Mar 3, 2026	14.66	15.08	14.28	14.28	14.28	-2.86%	2,260,194
Mar 2, 2026	14.90	15.08	14.20	14.70	14.70	-5.41%	2,737,336
Feb 27, 2026	15.73	15.87	15.19	15.54	15.54	-0.77%	2,003,044
Feb 26, 2026	16.05	16.27	15.60	15.66	15.66	-2.12%	2,232,181
Feb 25, 2026	15.96	16.49	15.73	16.00	16.00	0.69%	2,665,150
Feb 24, 2026	16.20	16.20	15.89	15.89	15.89	-1.37%	1,574,488
Feb 23, 2026	16.20	16.76	16.11	16.11	16.11	-0.06%	2,621,848
Feb 20, 2026	15.75	16.21	15.62	16.12	16.12	3.20%	2,691,519
Feb 19, 2026	16.86	16.93	15.22	15.62	15.62	-7.08%	3,461,511
Feb 18, 2026	17.65	17.76	16.77	16.81	16.81	-4.76%	5,249,701
Feb 17, 2026	18.50	18.51	17.42	17.65	17.65	-4.28%	8,805,609
Feb 16, 2026	18.10	19.34	17.21	18.44	18.44	3.77%	8,411,625
Feb 13, 2026	17.36	18.01	17.25	17.77	17.77	3.01%	4,906,037
Feb 12, 2026	17.46	17.59	17.18	17.25	17.25	-1.20%	6,444,585
Feb 11, 2026	16.56	18.00	16.44	17.46	17.46	5.12%	7,301,462
Feb 10, 2026	16.80	17.27	16.49	16.61	16.61	-2.12%	1,900,170
Feb 9, 2026	17.00	17.32	16.83	16.97	16.97	0.18%	2,855,747
Feb 6, 2026	16.93	16.99	16.31	16.94	16.94	1.68%	1,717,665
Feb 5, 2026	16.49	16.87	16.25	16.66	16.66	0.85%	2,392,662
Feb 4, 2026	16.80	16.93	16.51	16.52	16.52	-1.67%	1,504,714
Feb 3, 2026	17.38	17.38	16.65	16.80	16.80	-1.58%	1,944,424
Feb 2, 2026	16.63	17.60	16.50	17.07	17.07	1.37%	4,811,150
Jan 30, 2026	16.10	17.52	15.90	16.84	16.84	5.12%	6,251,971
Jan 29, 2026	15.75	16.13	15.67	16.02	16.02	1.97%	2,894,945
Jan 28, 2026	15.24	15.71	15.24	15.71	15.71	2.88%	1,585,818
Jan 27, 2026	15.65	15.87	15.27	15.27	15.27	-2.43%	1,617,269
Jan 26, 2026	15.53	15.83	15.49	15.65	15.65	0.77%	1,441,552
Jan 23, 2026	15.54	15.93	15.47	15.53	15.53	-0.06%	1,780,064
Jan 22, 2026	15.36	15.72	15.25	15.54	15.54	1.24%	1,298,525
Jan 21, 2026	15.36	15.60	15.23	15.35	15.35	-0.13%	1,095,080
Jan 20, 2026	15.48	15.48	15.18	15.37	15.37	-0.13%	1,237,790
Jan 19, 2026	15.51	15.63	15.28	15.39	15.39	-0.77%	1,369,211
Jan 16, 2026	15.23	15.66	15.17	15.51	15.51	1.97%	1,704,487