ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey · Delayed Price · Currency is TRY 9.38
-0.25 (-2.60%)
At close: Oct 15, 2026
ÜNLÜ Yatirim Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.65 | 9.89 | 9.29 | 9.38 | 9.38 | -2.60% | 3,895,088 |
| Oct 14, 2026 | 10.08 | 10.08 | 9.63 | 9.63 | 9.63 | -4.65% | 3,863,468 |
| Oct 13, 2026 | 10.36 | 10.42 | 9.99 | 10.10 | 10.10 | -1.94% | 4,264,167 |
| Oct 12, 2026 | 10.52 | 11.07 | 10.20 | 10.30 | 10.30 | - | 11,009,290 |
| Oct 9, 2026 | 10.38 | 10.70 | 10.27 | 10.30 | 10.30 | -1.62% | 6,033,282 |
| Oct 8, 2026 | 11.15 | 11.15 | 10.38 | 10.47 | 10.47 | -2.15% | 5,144,400 |
| Oct 7, 2026 | 11.70 | 11.96 | 10.57 | 10.70 | 10.70 | -3.52% | 16,891,370 |
| Oct 6, 2026 | 10.20 | 11.09 | 10.03 | 11.09 | 11.09 | 9.91% | 12,331,188 |
| Oct 5, 2026 | 10.30 | 10.63 | 9.94 | 10.09 | 10.09 | -1.85% | 6,940,094 |
| Oct 2, 2026 | 10.29 | 10.92 | 10.05 | 10.28 | 10.28 | -0.19% | 10,604,246 |
| Oct 1, 2026 | 10.20 | 11.27 | 9.79 | 10.30 | 10.30 | -4.89% | 27,992,294 |
| Sep 30, 2026 | 11.49 | 11.90 | 10.83 | 10.83 | 10.83 | -9.98% | 10,037,157 |
| Sep 29, 2026 | 13.06 | 13.30 | 12.03 | 12.03 | 12.03 | -9.96% | 3,907,411 |
| Sep 28, 2026 | 13.97 | 15.15 | 13.15 | 13.36 | 13.36 | -4.37% | 23,072,354 |
| Sep 25, 2026 | 14.70 | 15.75 | 13.97 | 13.97 | 13.97 | -4.90% | 23,116,564 |
| Sep 24, 2026 | 14.67 | 14.69 | 13.94 | 14.69 | 14.69 | 9.96% | 26,094,126 |
| Sep 23, 2026 | 12.15 | 13.36 | 12.10 | 13.36 | 13.36 | 9.96% | 6,345,047 |
| Sep 22, 2026 | 13.44 | 14.01 | 12.01 | 12.15 | 12.15 | -4.63% | 28,536,512 |
| Sep 21, 2026 | 12.50 | 12.74 | 12.40 | 12.74 | 12.74 | 9.92% | 2,256,498 |
| Sep 18, 2026 | 10.52 | 11.59 | 10.30 | 11.59 | 11.59 | 9.96% | 10,278,852 |
| Sep 17, 2026 | 12.46 | 12.46 | 10.20 | 10.54 | 10.54 | -6.97% | 16,587,978 |
| Sep 16, 2026 | 11.06 | 11.33 | 11.06 | 11.33 | 11.33 | 10.00% | 2,562,766 |
| Sep 15, 2026 | 10.59 | 10.74 | 10.09 | 10.30 | 10.30 | -2.74% | 1,530,588 |
| Sep 14, 2026 | 10.62 | 10.75 | 10.50 | 10.59 | 10.59 | -0.28% | 1,049,309 |
| Sep 11, 2026 | 10.70 | 10.88 | 10.50 | 10.62 | 10.62 | -1.58% | 1,228,497 |
| Sep 10, 2026 | 10.76 | 10.92 | 10.35 | 10.79 | 10.79 | 0.19% | 952,811 |
| Sep 9, 2026 | 10.69 | 11.06 | 10.55 | 10.77 | 10.77 | 1.22% | 1,280,076 |
| Sep 8, 2026 | 10.48 | 10.64 | 10.46 | 10.64 | 10.64 | 1.53% | 1,376,423 |
| Sep 7, 2026 | 10.40 | 10.55 | 9.90 | 10.48 | 10.48 | 0.29% | 678,392 |
| Sep 4, 2026 | 10.55 | 10.55 | 10.27 | 10.45 | 10.45 | 0.48% | 1,095,568 |
| Sep 3, 2026 | 10.60 | 10.69 | 10.08 | 10.40 | 10.40 | -1.89% | 1,394,753 |
| Sep 2, 2026 | 10.76 | 10.86 | 10.49 | 10.60 | 10.60 | -1.49% | 1,115,511 |
| Sep 1, 2026 | 10.85 | 10.95 | 10.75 | 10.76 | 10.76 | -2.00% | 706,601 |
| Aug 31, 2026 | 11.11 | 11.13 | 10.65 | 10.98 | 10.98 | -1.17% | 726,467 |
| Aug 28, 2026 | 11.00 | 11.19 | 11.00 | 11.11 | 11.11 | 0.27% | 619,670 |
| Aug 27, 2026 | 11.15 | 11.28 | 11.08 | 11.08 | 11.08 | -0.63% | 375,103 |
| Aug 26, 2026 | 11.01 | 11.25 | 11.01 | 11.15 | 11.15 | 0.45% | 795,796 |
| Aug 25, 2026 | 11.39 | 11.42 | 10.89 | 11.10 | 11.10 | -2.37% | 1,399,587 |
| Aug 24, 2026 | 11.21 | 11.37 | 11.11 | 11.37 | 11.37 | 2.25% | 1,283,863 |
| Aug 21, 2026 | 10.94 | 11.15 | 10.86 | 11.12 | 11.12 | 1.74% | 1,486,364 |
| Aug 20, 2026 | 10.83 | 10.96 | 10.82 | 10.93 | 10.93 | 1.02% | 566,288 |
| Aug 19, 2026 | 10.74 | 10.89 | 10.69 | 10.82 | 10.82 | 1.22% | 583,741 |
| Aug 18, 2026 | 10.90 | 10.93 | 10.69 | 10.69 | 10.69 | -1.93% | 633,587 |
| Aug 17, 2026 | 10.97 | 11.18 | 10.87 | 10.90 | 10.90 | -1.00% | 995,602 |
| Aug 14, 2026 | 10.93 | 11.03 | 10.88 | 11.01 | 11.01 | 1.47% | 470,474 |
| Aug 13, 2026 | 10.99 | 11.05 | 10.56 | 10.85 | 10.85 | -1.27% | 817,232 |
| Aug 12, 2026 | 10.90 | 11.08 | 10.79 | 10.99 | 10.99 | 1.38% | 719,701 |
| Aug 11, 2026 | 10.97 | 11.08 | 10.80 | 10.84 | 10.84 | -0.82% | 608,793 |
| Aug 10, 2026 | 11.09 | 11.20 | 10.93 | 10.93 | 10.93 | -1.44% | 849,812 |
| Aug 7, 2026 | 11.05 | 11.17 | 10.93 | 11.09 | 11.09 | 0.82% | 1,058,919 |