Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 2.910
-0.030 (-1.02%)
At close: Jan 19, 2026
Usak Seramik Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 2.94 | 2.97 | 2.90 | 2.91 | 2.91 | -1.02% | 43,948,780 |
| Jan 16, 2026 | 2.94 | 2.96 | 2.89 | 2.94 | 2.94 | - | 28,328,990 |
| Jan 15, 2026 | 2.88 | 3.00 | 2.86 | 2.94 | 2.94 | 2.08% | 42,013,920 |
| Jan 14, 2026 | 2.93 | 2.94 | 2.87 | 2.88 | 2.88 | -1.71% | 29,593,220 |
| Jan 13, 2026 | 2.90 | 2.95 | 2.88 | 2.93 | 2.93 | 1.03% | 27,300,090 |
| Jan 12, 2026 | 2.93 | 2.95 | 2.88 | 2.90 | 2.90 | -1.02% | 27,642,390 |
| Jan 9, 2026 | 2.92 | 3.00 | 2.90 | 2.93 | 2.93 | 0.34% | 40,153,060 |
| Jan 8, 2026 | 2.95 | 2.95 | 2.87 | 2.92 | 2.92 | -1.02% | 27,132,830 |
| Jan 7, 2026 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | -1.67% | 40,050,390 |
| Jan 6, 2026 | 3.02 | 3.07 | 3.00 | 3.00 | 3.00 | -0.33% | 54,806,960 |
| Jan 5, 2026 | 3.06 | 3.10 | 2.98 | 3.01 | 3.01 | -1.63% | 99,776,920 |
| Jan 2, 2026 | 3.06 | 3.08 | 3.03 | 3.06 | 3.06 | 0.33% | 47,700,170 |
| Dec 31, 2025 | 3.09 | 3.15 | 2.98 | 3.05 | 3.05 | -0.33% | 67,136,660 |
| Dec 30, 2025 | 3.18 | 3.28 | 3.01 | 3.06 | 3.06 | -3.16% | 68,707,030 |
| Dec 29, 2025 | 3.15 | 3.35 | 3.15 | 3.16 | 3.16 | 0.32% | 119,269,300 |
| Dec 26, 2025 | 3.35 | 3.47 | 3.08 | 3.15 | 3.15 | -7.35% | 189,569,000 |
| Dec 25, 2025 | 3.54 | 3.75 | 3.32 | 3.40 | 3.40 | -0.29% | 275,414,800 |
| Dec 24, 2025 | 3.09 | 3.41 | 3.07 | 3.41 | 3.41 | 10.00% | 155,255,800 |
| Dec 23, 2025 | 3.20 | 3.37 | 3.04 | 3.10 | 3.10 | -5.20% | 178,531,900 |
| Dec 22, 2025 | 3.74 | 3.76 | 3.27 | 3.27 | 3.27 | -9.92% | 387,328,200 |
| Dec 19, 2025 | 3.38 | 3.63 | 3.36 | 3.63 | 3.63 | 10.00% | 285,040,200 |
| Dec 18, 2025 | 3.12 | 3.30 | 3.04 | 3.30 | 3.30 | 10.00% | 235,941,400 |
| Dec 17, 2025 | 2.74 | 3.00 | 2.73 | 3.00 | 3.00 | 9.89% | 213,370,200 |
| Dec 16, 2025 | 2.77 | 2.78 | 2.72 | 2.73 | 2.73 | -1.44% | 36,526,380 |
| Dec 15, 2025 | 2.78 | 2.80 | 2.74 | 2.77 | 2.77 | - | 38,882,310 |
| Dec 12, 2025 | 2.80 | 2.81 | 2.77 | 2.77 | 2.77 | -0.72% | 39,598,570 |
| Dec 11, 2025 | 2.77 | 2.82 | 2.76 | 2.79 | 2.79 | 1.09% | 38,966,010 |
| Dec 10, 2025 | 2.84 | 2.85 | 2.76 | 2.76 | 2.76 | -2.47% | 33,953,930 |
| Dec 9, 2025 | 2.84 | 2.87 | 2.81 | 2.83 | 2.83 | - | 45,409,590 |
| Dec 8, 2025 | 2.85 | 2.88 | 2.82 | 2.83 | 2.83 | 0.35% | 30,512,470 |
| Dec 5, 2025 | 2.88 | 2.89 | 2.82 | 2.82 | 2.82 | -1.74% | 41,633,530 |
| Dec 4, 2025 | 2.94 | 2.96 | 2.85 | 2.87 | 2.87 | -2.05% | 25,292,950 |
| Dec 3, 2025 | 2.97 | 2.99 | 2.92 | 2.93 | 2.93 | -1.01% | 29,910,070 |
| Dec 2, 2025 | 3.00 | 3.05 | 2.96 | 2.96 | 2.96 | -1.33% | 62,806,380 |
| Dec 1, 2025 | 2.92 | 3.02 | 2.90 | 3.00 | 3.00 | 2.74% | 44,042,240 |
| Nov 28, 2025 | 3.12 | 3.14 | 2.89 | 2.92 | 2.92 | -6.41% | 81,037,040 |
| Nov 27, 2025 | 3.18 | 3.19 | 3.12 | 3.12 | 3.12 | -1.27% | 43,589,590 |
| Nov 26, 2025 | 3.25 | 3.26 | 3.16 | 3.16 | 3.16 | -2.47% | 40,142,430 |
| Nov 25, 2025 | 3.36 | 3.37 | 3.23 | 3.24 | 3.24 | -3.28% | 49,240,070 |
| Nov 24, 2025 | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | -0.30% | 44,192,160 |
| Nov 21, 2025 | 3.37 | 3.40 | 3.33 | 3.36 | 3.36 | - | 47,947,160 |
| Nov 20, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | 0.30% | 43,657,890 |
| Nov 19, 2025 | 3.40 | 3.43 | 3.33 | 3.35 | 3.35 | -0.59% | 63,009,450 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.36 | 3.37 | 3.37 | -3.16% | 69,282,930 |
| Nov 17, 2025 | 3.50 | 3.56 | 3.47 | 3.48 | 3.48 | 0.29% | 76,604,100 |
| Nov 14, 2025 | 3.61 | 3.84 | 3.47 | 3.47 | 3.47 | -4.41% | 199,014,600 |
| Nov 13, 2025 | 3.43 | 3.68 | 3.41 | 3.63 | 3.63 | 6.76% | 209,814,900 |
| Nov 12, 2025 | 3.31 | 3.44 | 3.27 | 3.40 | 3.40 | 3.03% | 79,644,520 |
| Nov 11, 2025 | 3.38 | 3.39 | 3.22 | 3.30 | 3.30 | -3.23% | 65,544,350 |
| Nov 10, 2025 | 3.52 | 3.53 | 3.40 | 3.41 | 3.41 | -2.29% | 70,493,250 |