Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 4.840
+0.130 (2.76%)
At close: Aug 1, 2025, 6:00 PM GMT+3
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.71 | 5.07 | 4.71 | 4.84 | - | 2.76% | 186,145,065 |
| Jul 31, 2025 | 4.76 | 4.78 | 4.69 | 4.71 | - | -0.42% | 48,443,848 |
| Jul 30, 2025 | 4.76 | 4.77 | 4.68 | 4.73 | - | - | 61,661,115 |
| Jul 29, 2025 | 4.73 | 4.82 | 4.66 | 4.73 | - | - | 68,827,092 |
| Jul 28, 2025 | 4.79 | 4.83 | 4.72 | 4.73 | - | -1.25% | 43,775,423 |
| Jul 25, 2025 | 4.92 | 4.93 | 4.79 | 4.79 | - | -2.04% | 49,629,457 |
| Jul 24, 2025 | 4.95 | 5.06 | 4.84 | 4.89 | - | -0.81% | 66,480,889 |
| Jul 23, 2025 | 4.88 | 5.12 | 4.80 | 4.93 | - | 1.65% | 151,037,851 |
| Jul 22, 2025 | 4.86 | 4.93 | 4.75 | 4.85 | - | 0.41% | 86,576,908 |
| Jul 21, 2025 | 4.77 | 4.90 | 4.77 | 4.83 | - | 1.47% | 64,345,562 |
| Jul 18, 2025 | 4.84 | 4.90 | 4.73 | 4.76 | - | -0.63% | 62,770,566 |
| Jul 17, 2025 | 4.68 | 4.80 | 4.67 | 4.79 | - | 2.79% | 42,107,015 |
| Jul 16, 2025 | 4.80 | 4.85 | 4.66 | 4.66 | - | -2.92% | 35,937,773 |
| Jul 14, 2025 | 4.81 | 4.91 | 4.76 | 4.80 | - | 0.42% | 35,523,454 |
| Jul 11, 2025 | 4.74 | 4.92 | 4.74 | 4.78 | - | 0.63% | 62,152,728 |
| Jul 10, 2025 | 4.83 | 4.87 | 4.73 | 4.75 | - | -1.45% | 38,831,412 |
| Jul 9, 2025 | 4.86 | 4.88 | 4.77 | 4.82 | - | -0.82% | 57,687,724 |
| Jul 8, 2025 | 4.94 | 5.00 | 4.82 | 4.86 | - | -0.82% | 35,280,686 |
| Jul 7, 2025 | 4.97 | 5.07 | 4.80 | 4.90 | - | -1.41% | 53,544,192 |
| Jul 4, 2025 | 5.05 | 5.08 | 4.96 | 4.97 | - | -1.58% | 36,261,566 |
| Jul 3, 2025 | 5.03 | 5.29 | 5.00 | 5.05 | - | 1.00% | 76,945,071 |
| Jul 2, 2025 | 5.08 | 5.10 | 4.97 | 5.00 | - | -1.38% | 38,617,053 |
| Jul 1, 2025 | 5.03 | 5.14 | 4.97 | 5.07 | - | 0.80% | 54,002,673 |
| Jun 30, 2025 | 5.00 | 5.15 | 4.87 | 5.03 | - | 0.80% | 57,017,320 |
| Jun 27, 2025 | 5.14 | 5.41 | 4.95 | 4.99 | - | -3.48% | 93,285,797 |
| Jun 26, 2025 | 5.08 | 5.40 | 4.93 | 5.17 | - | 4.44% | 156,966,310 |
| Jun 25, 2025 | 4.64 | 4.95 | 4.56 | 4.95 | - | 10.00% | 104,476,850 |
| Jun 24, 2025 | 4.50 | 4.57 | 4.32 | 4.50 | - | 2.97% | 66,380,873 |
| Jun 23, 2025 | 4.36 | 4.46 | 4.18 | 4.37 | - | 0.46% | 52,375,171 |
| Jun 20, 2025 | 4.79 | 4.91 | 4.31 | 4.35 | - | -8.03% | 63,834,870 |
| Jun 19, 2025 | 5.01 | 5.05 | 4.71 | 4.73 | - | -5.40% | 45,815,647 |
| Jun 18, 2025 | 5.01 | 5.11 | 4.91 | 5.00 | - | - | 62,468,426 |
| Jun 17, 2025 | 5.00 | 5.26 | 4.88 | 5.00 | - | - | 88,788,129 |
| Jun 16, 2025 | 5.04 | 5.15 | 4.98 | 5.00 | - | -1.57% | 41,334,441 |
| Jun 13, 2025 | 4.99 | 5.13 | 4.81 | 5.08 | - | -4.33% | 62,446,497 |
| Jun 12, 2025 | 5.50 | 5.57 | 5.25 | 5.31 | - | -4.50% | 50,990,289 |
| Jun 11, 2025 | 5.73 | 5.82 | 5.45 | 5.56 | - | -2.80% | 90,311,699 |
| Jun 10, 2025 | 5.79 | 6.01 | 5.72 | 5.72 | - | -0.52% | 66,844,405 |
| Jun 5, 2025 | 5.82 | 5.84 | 5.66 | 5.75 | - | 0.88% | 27,414,300 |
| Jun 4, 2025 | 5.55 | 5.86 | 5.51 | 5.70 | - | 1.42% | 80,513,471 |
| Jun 3, 2025 | 5.43 | 5.89 | 5.39 | 5.62 | - | 4.85% | 209,371,997 |
| Jun 2, 2025 | 5.31 | 5.59 | 5.23 | 5.36 | - | 0.75% | 86,286,079 |
| May 30, 2025 | 5.52 | 5.67 | 5.28 | 5.32 | - | 1.72% | 162,934,257 |
| May 29, 2025 | 4.78 | 5.23 | 4.78 | 5.23 | - | 9.87% | 138,315,808 |
| May 28, 2025 | 5.06 | 5.21 | 4.73 | 4.76 | - | -6.11% | 86,338,842 |
| May 27, 2025 | 5.16 | 5.29 | 5.05 | 5.07 | - | -2.12% | 80,106,492 |
| May 26, 2025 | 5.53 | 5.58 | 5.18 | 5.18 | - | -6.16% | 62,604,290 |
| May 23, 2025 | 5.58 | 5.80 | 5.44 | 5.52 | - | -0.90% | 84,579,569 |
| May 22, 2025 | 5.67 | 5.82 | 5.56 | 5.57 | - | -1.42% | 71,339,498 |
| May 21, 2025 | 5.82 | 6.08 | 5.63 | 5.65 | - | -2.92% | 76,094,602 |