ÜNLÜ Yatirim Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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