ÜNLÜ Yatirim Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	14.00	14.00	13.66	13.66	13.66	-1.09%	997,650
Apr 27, 2026	13.94	14.01	13.74	13.81	13.81	-0.07%	2,236,054
Apr 24, 2026	13.77	13.90	13.54	13.82	13.82	0.58%	1,235,261
Apr 22, 2026	13.59	14.00	13.59	13.74	13.74	1.10%	2,156,626
Apr 21, 2026	13.96	14.25	13.28	13.59	13.59	-	2,723,974
Apr 20, 2026	13.70	13.71	13.41	13.59	13.59	-1.02%	1,636,559
Apr 17, 2026	13.39	13.74	13.34	13.73	13.73	3.08%	2,106,110
Apr 16, 2026	13.31	13.54	13.18	13.32	13.32	0.23%	1,576,846
Apr 15, 2026	13.12	13.38	13.09	13.29	13.29	1.76%	1,824,446
Apr 14, 2026	13.08	13.50	12.98	13.06	13.06	-	2,388,662
Apr 13, 2026	13.32	13.32	12.97	13.06	13.06	-2.39%	2,130,770
Apr 10, 2026	13.30	13.40	13.27	13.38	13.38	1.13%	1,423,047
Apr 9, 2026	13.39	13.43	13.20	13.23	13.23	-1.64%	1,788,125
Apr 8, 2026	13.04	13.59	13.04	13.45	13.45	5.49%	2,586,807
Apr 7, 2026	13.28	13.28	12.69	12.75	12.75	-2.67%	1,843,623
Apr 6, 2026	12.85	13.20	12.85	13.10	13.10	1.95%	1,489,573
Apr 3, 2026	13.00	13.04	12.83	12.85	12.85	-0.54%	1,510,946
Apr 2, 2026	12.94	13.00	12.64	12.92	12.92	-0.08%	1,397,892
Apr 1, 2026	13.00	13.15	12.86	12.93	12.93	1.02%	1,950,932
Mar 31, 2026	12.86	13.00	12.58	12.80	12.80	-0.08%	1,577,936
Mar 30, 2026	12.83	13.12	12.50	12.81	12.81	0.39%	2,091,317
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