ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey · Delayed Price · Currency is TRY 15.96
-0.39 (-2.39%)
At close: Nov 7, 2025
ÜNLÜ Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.31 | 16.31 | 15.70 | 15.96 | 15.96 | -2.39% | 1,257,671 |
| Nov 6, 2025 | 16.41 | 16.45 | 16.08 | 16.35 | 16.35 | 0.80% | 2,183,263 |
| Nov 5, 2025 | 16.11 | 16.24 | 15.80 | 16.22 | 16.22 | 0.75% | 1,634,154 |
| Nov 4, 2025 | 16.18 | 16.45 | 15.89 | 16.10 | 16.10 | - | 2,850,508 |
| Nov 3, 2025 | 16.00 | 16.25 | 15.84 | 16.10 | 16.10 | 1.32% | 2,015,989 |
| Oct 31, 2025 | 15.44 | 15.92 | 15.17 | 15.89 | 15.89 | 2.85% | 2,056,931 |
| Oct 30, 2025 | 15.19 | 15.53 | 14.90 | 15.45 | 15.45 | 1.64% | 2,010,343 |
| Oct 28, 2025 | 14.80 | 15.24 | 14.71 | 15.20 | 15.20 | 2.70% | 1,008,327 |
| Oct 27, 2025 | 15.25 | 15.35 | 14.49 | 14.80 | 14.80 | -1.00% | 3,078,416 |
| Oct 24, 2025 | 14.03 | 15.10 | 14.03 | 14.95 | 14.95 | 6.71% | 2,748,338 |
| Oct 23, 2025 | 14.20 | 14.28 | 14.01 | 14.01 | 14.01 | -1.06% | 1,191,460 |
| Oct 22, 2025 | 14.19 | 14.50 | 14.03 | 14.16 | 14.16 | - | 1,247,439 |
| Oct 21, 2025 | 14.14 | 14.39 | 13.94 | 14.16 | 14.16 | 0.64% | 3,104,769 |
| Oct 20, 2025 | 14.35 | 14.35 | 13.75 | 14.07 | 14.07 | -0.85% | 2,536,079 |
| Oct 17, 2025 | 14.98 | 14.98 | 13.91 | 14.19 | 14.19 | -5.08% | 5,824,166 |
| Oct 16, 2025 | 15.48 | 15.58 | 14.93 | 14.95 | 14.95 | -3.42% | 1,026,336 |
| Oct 15, 2025 | 14.95 | 15.59 | 14.95 | 15.48 | 15.48 | 3.75% | 1,328,496 |
| Oct 14, 2025 | 15.32 | 15.55 | 14.73 | 14.92 | 14.92 | -2.29% | 1,635,960 |
| Oct 13, 2025 | 14.81 | 15.80 | 14.70 | 15.27 | 15.27 | 1.53% | 2,903,230 |
| Oct 10, 2025 | 15.03 | 15.27 | 14.84 | 15.04 | 15.04 | 0.74% | 828,845 |
| Oct 9, 2025 | 15.40 | 15.56 | 14.90 | 14.93 | 14.93 | -2.48% | 1,056,601 |
| Oct 8, 2025 | 15.45 | 15.88 | 15.22 | 15.31 | 15.31 | -0.39% | 906,192 |
| Oct 7, 2025 | 15.02 | 15.68 | 14.92 | 15.37 | 15.37 | 2.81% | 1,327,244 |
| Oct 6, 2025 | 15.38 | 15.64 | 14.90 | 14.95 | 14.95 | -2.61% | 851,243 |
| Oct 3, 2025 | 15.57 | 15.98 | 15.32 | 15.35 | 15.35 | -1.35% | 1,473,749 |
| Oct 2, 2025 | 15.89 | 16.10 | 15.55 | 15.56 | 15.56 | -1.33% | 690,811 |
| Oct 1, 2025 | 15.70 | 16.00 | 15.27 | 15.77 | 15.77 | 1.22% | 1,651,418 |
| Sep 30, 2025 | 16.24 | 16.24 | 15.57 | 15.58 | 15.58 | -2.50% | 1,145,043 |
| Sep 29, 2025 | 16.34 | 17.00 | 15.93 | 15.98 | 15.98 | -1.90% | 1,926,779 |
| Sep 26, 2025 | 16.87 | 16.94 | 16.29 | 16.29 | 16.29 | -2.46% | 1,757,201 |
| Sep 25, 2025 | 17.00 | 17.50 | 16.36 | 16.70 | 16.70 | -1.53% | 3,719,439 |
| Sep 24, 2025 | 17.26 | 18.16 | 16.92 | 16.96 | 16.96 | -1.74% | 7,037,048 |
| Sep 23, 2025 | 16.07 | 17.50 | 16.00 | 17.26 | 17.26 | 7.27% | 9,344,248 |
| Sep 22, 2025 | 15.55 | 16.35 | 15.50 | 16.09 | 16.09 | 5.16% | 4,503,985 |
| Sep 19, 2025 | 15.19 | 15.54 | 14.99 | 15.30 | 15.30 | 1.73% | 2,810,341 |
| Sep 18, 2025 | 15.22 | 15.48 | 15.04 | 15.04 | 15.04 | -1.05% | 2,297,120 |
| Sep 17, 2025 | 15.10 | 15.54 | 15.10 | 15.20 | 15.20 | 0.80% | 1,509,155 |
| Sep 16, 2025 | 14.75 | 15.12 | 14.68 | 15.08 | 15.08 | 2.72% | 2,635,397 |
| Sep 15, 2025 | 14.43 | 14.90 | 14.11 | 14.68 | 14.68 | 2.30% | 1,611,871 |
| Sep 12, 2025 | 14.60 | 14.96 | 14.16 | 14.35 | 14.35 | -1.71% | 1,014,244 |
| Sep 11, 2025 | 13.95 | 15.20 | 13.95 | 14.60 | 14.60 | -2.28% | 2,934,555 |
| Sep 10, 2025 | 15.17 | 15.29 | 14.81 | 14.94 | 14.94 | -0.47% | 893,879 |
| Sep 9, 2025 | 15.25 | 15.50 | 15.00 | 15.01 | 15.01 | -1.90% | 1,426,139 |
| Sep 8, 2025 | 15.42 | 15.54 | 15.30 | 15.30 | 15.30 | -1.99% | 1,708,910 |
| Sep 5, 2025 | 15.98 | 16.10 | 15.49 | 15.61 | 15.61 | -1.95% | 2,351,812 |
| Sep 4, 2025 | 15.96 | 16.31 | 15.85 | 15.92 | 15.92 | -0.25% | 2,107,733 |
| Sep 3, 2025 | 15.50 | 16.18 | 15.26 | 15.96 | 15.96 | 2.90% | 3,504,504 |
| Sep 2, 2025 | 16.03 | 16.07 | 15.00 | 15.51 | 15.51 | -3.06% | 3,007,504 |
| Sep 1, 2025 | 15.83 | 16.04 | 15.77 | 16.00 | 16.00 | 1.01% | 1,861,633 |
| Aug 29, 2025 | 15.93 | 16.15 | 15.71 | 15.84 | 15.84 | -0.56% | 2,534,839 |