Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 1.760
+0.020 (1.15%)
Last updated: May 7, 2026, 3:10 PM GMT+3
Usak Seramik Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | - | 1.15% | 3,587,087 |
| May 6, 2026 | 1.74 | 1.78 | 1.74 | 1.74 | 1.74 | 1.16% | 75,072,710 |
| May 5, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 83,539,640 |
| May 4, 2026 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -1.72% | 91,719,590 |
| Apr 30, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 73,886,900 |
| Apr 29, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 97,224,790 |
| Apr 28, 2026 | 1.81 | 1.82 | 1.74 | 1.74 | 1.74 | -3.33% | 126,527,000 |
| Apr 27, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 1.12% | 134,644,100 |
| Apr 24, 2026 | 1.80 | 1.81 | 1.74 | 1.78 | 1.78 | -1.11% | 180,828,800 |
| Apr 22, 2026 | 1.86 | 1.87 | 1.79 | 1.80 | 1.80 | -2.70% | 206,522,400 |
| Apr 21, 2026 | 1.79 | 1.95 | 1.79 | 1.85 | 1.85 | 3.93% | 591,247,600 |
| Apr 20, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -2.73% | 111,992,600 |
| Apr 17, 2026 | 1.76 | 1.83 | 1.75 | 1.83 | 1.83 | 4.57% | 145,750,545 |
| Apr 16, 2026 | 1.78 | 1.81 | 1.73 | 1.75 | 1.75 | -1.13% | 158,005,060 |
| Apr 15, 2026 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 4.12% | 161,019,585 |
| Apr 14, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 1.80% | 94,495,520 |
| Apr 13, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -1.76% | 109,024,286 |
| Apr 10, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 126,958,400 |
| Apr 9, 2026 | 1.71 | 1.73 | 1.66 | 1.68 | 1.68 | -1.75% | 118,786,000 |
| Apr 8, 2026 | 1.69 | 1.74 | 1.68 | 1.71 | 1.71 | 4.91% | 147,662,600 |
| Apr 7, 2026 | 1.67 | 1.80 | 1.63 | 1.63 | 1.63 | -1.81% | 495,190,500 |
| Apr 6, 2026 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | 2.47% | 136,538,800 |
| Apr 3, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 67,526,560 |
| Apr 2, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 54,588,680 |
| Apr 1, 2026 | 1.60 | 1.64 | 1.57 | 1.63 | 1.63 | 3.82% | 60,857,130 |
| Mar 31, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 61,611,630 |
| Mar 30, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 49,752,630 |
| Mar 27, 2026 | 1.62 | 1.64 | 1.56 | 1.57 | 1.57 | -3.09% | 83,324,520 |
| Mar 26, 2026 | 1.67 | 1.70 | 1.62 | 1.62 | 1.62 | -2.41% | 89,056,800 |
| Mar 25, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 76,601,650 |
| Mar 24, 2026 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 76,195,050 |
| Mar 23, 2026 | 1.61 | 1.67 | 1.57 | 1.66 | 1.66 | 1.84% | 106,516,400 |
| Mar 19, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 18,539,370 |
| Mar 18, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | - | 66,995,400 |
| Mar 17, 2026 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 1.85% | 75,595,890 |
| Mar 16, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | - | 63,413,720 |
| Mar 13, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 51,099,470 |
| Mar 12, 2026 | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | 1.23% | 84,763,570 |
| Mar 11, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 51,759,790 |
| Mar 10, 2026 | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | 4.49% | 40,920,010 |
| Mar 9, 2026 | 1.55 | 1.58 | 1.52 | 1.56 | 1.56 | -1.27% | 62,096,490 |
| Mar 6, 2026 | 1.64 | 1.66 | 1.56 | 1.58 | 1.58 | -3.07% | 65,135,720 |
| Mar 5, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.87% | 60,937,760 |
| Mar 4, 2026 | 1.56 | 1.63 | 1.54 | 1.60 | 1.60 | 2.56% | 108,732,400 |
| Mar 3, 2026 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 45,646,120 |
| Mar 2, 2026 | 1.50 | 1.61 | 1.50 | 1.59 | 1.59 | -3.64% | 73,482,670 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -1.79% | 59,685,160 |
| Feb 26, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 92,567,870 |
| Feb 25, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 78,694,160 |
| Feb 24, 2026 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -2.29% | 121,462,500 |