ÜNLÜ Yatirim Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	12.43	12.49	12.26	12.28	12.28	-0.16%	1,060,478
Jul 13, 2026	12.18	12.57	12.13	12.30	12.30	1.07%	1,491,357
Jul 10, 2026	12.40	12.50	12.04	12.17	12.17	-0.81%	2,354,265
Jul 9, 2026	12.40	12.71	11.85	12.27	12.27	-0.97%	1,327,607
Jul 8, 2026	12.85	12.88	12.39	12.39	12.39	-2.90%	1,735,892
Jul 7, 2026	13.11	13.11	12.66	12.76	12.76	-2.52%	1,698,834
Jul 6, 2026	13.04	13.41	12.81	13.09	13.09	0.69%	2,752,721
Jul 3, 2026	13.07	13.22	13.00	13.00	13.00	-0.54%	1,864,551
Jul 2, 2026	13.34	13.87	13.04	13.07	13.07	-2.10%	3,157,342
Jul 1, 2026	13.55	13.77	13.27	13.35	13.35	-1.84%	2,943,353
Jun 30, 2026	14.77	14.95	13.55	13.60	13.60	-7.55%	4,919,137
Jun 29, 2026	13.83	14.98	13.83	14.71	14.71	6.75%	5,990,524
Jun 26, 2026	13.40	14.40	13.40	13.78	13.78	2.99%	7,264,596
Jun 25, 2026	14.00	14.20	13.30	13.38	13.38	-0.82%	4,449,195
Jun 24, 2026	13.44	14.49	13.40	13.49	13.49	0.37%	8,836,602
Jun 23, 2026	12.94	13.85	12.82	13.44	13.44	4.19%	4,542,526
Jun 22, 2026	12.96	13.06	12.80	12.90	12.90	0.62%	1,282,491
Jun 19, 2026	12.82	12.82	12.67	12.82	12.82	0.39%	788,148
Jun 18, 2026	12.68	12.80	12.63	12.77	12.77	0.95%	662,514
Jun 17, 2026	12.74	12.94	12.55	12.65	12.65	-1.56%	1,004,234
Jun 16, 2026	12.97	13.00	12.75	12.85	12.85	-0.93%	940,969
Jun 15, 2026	12.89	13.08	12.75	12.97	12.97	3.10%	1,456,984
Jun 12, 2026	12.74	12.87	12.12	12.58	12.58	-0.16%	1,507,226
Jun 11, 2026	12.77	12.84	12.51	12.60	12.60	-0.63%	1,200,838
Jun 10, 2026	13.10	13.11	12.65	12.68	12.68	-3.21%	1,690,061
Jun 9, 2026	13.06	13.41	13.02	13.10	13.10	0.31%	1,514,812
Jun 8, 2026	12.99	13.12	12.85	13.06	13.06	0.38%	1,183,722
Jun 5, 2026	13.22	13.34	12.97	13.01	13.01	-1.66%	1,111,505
Jun 4, 2026	13.47	13.54	13.07	13.23	13.23	-0.82%	1,062,432
Jun 3, 2026	13.53	13.64	13.34	13.34	13.34	-1.40%	1,367,233
Jun 2, 2026	13.30	13.80	13.28	13.53	13.53	1.96%	1,137,720
Jun 1, 2026	13.26	13.50	13.18	13.27	13.27	0.76%	1,148,919
May 26, 2026	13.15	13.33	13.12	13.17	13.17	0.69%	271,667
May 25, 2026	12.94	13.35	12.94	13.08	13.08	1.55%	991,386
May 22, 2026	12.19	13.14	12.18	12.88	12.88	3.04%	2,345,567
May 21, 2026	13.26	13.46	12.50	12.50	12.50	-5.73%	1,379,825
May 20, 2026	13.59	13.63	13.19	13.26	13.26	-1.85%	1,824,507
May 18, 2026	13.85	14.04	13.51	13.51	13.51	-2.81%	1,924,538
May 15, 2026	13.84	13.97	13.65	13.90	13.90	0.43%	1,385,084
May 14, 2026	13.77	14.14	13.77	13.84	13.84	-0.65%	2,086,709
May 13, 2026	14.70	14.97	13.72	13.93	13.93	-6.20%	3,789,492
May 12, 2026	14.48	15.92	14.29	14.85	14.85	2.56%	9,538,037
May 11, 2026	14.08	14.68	14.08	14.48	14.48	0.21%	2,524,130
May 8, 2026	14.33	14.50	14.09	14.45	14.45	0.84%	1,625,335
May 7, 2026	14.02	14.40	13.95	14.33	14.33	2.80%	2,263,606
May 6, 2026	13.67	14.19	13.65	13.94	13.94	2.50%	2,884,461
May 5, 2026	13.33	13.93	13.23	13.60	13.60	2.10%	3,412,200
May 4, 2026	13.61	13.71	13.28	13.32	13.32	-1.55%	1,815,965
Apr 30, 2026	13.58	13.70	13.33	13.53	13.53	-0.44%	1,820,555
Apr 29, 2026	13.66	13.94	12.82	13.59	13.59	-0.51%	1,662,790