Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 0.4200
+0.0100 (2.44%)
At close: Nov 9, 2026
Usak Seramik Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 7,449,422 |
| Nov 6, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 5,412,171 |
| Nov 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 6,705,275 |
| Nov 4, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 5.13% | 10,611,209 |
| Nov 3, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 4,402,632 |
| Nov 2, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.56% | 7,487,503 |
| Oct 30, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 11,537,272 |
| Oct 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,090,098 |
| Oct 27, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 8.11% | 14,846,602 |
| Oct 26, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 11,330,695 |
| Oct 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 9,215,983 |
| Oct 22, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 6,128,214 |
| Oct 21, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 9,731,502 |
| Oct 20, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 12,860,670 |
| Oct 19, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.00% | 8,145,952 |
| Oct 16, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 14,989,837 |
| Oct 15, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -2.38% | 19,129,235 |
| Oct 14, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -6.67% | 9,516,115 |
| Oct 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 10,448,671 |
| Oct 12, 2026 | 0.43 | 0.47 | 0.42 | 0.46 | 0.46 | 2.22% | 31,247,213 |
| Oct 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 9.76% | 33,658,164 |
| Oct 8, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -4.65% | 18,240,624 |
| Oct 7, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | -4.44% | 53,487,939 |
| Oct 6, 2026 | 0.37 | 0.45 | 0.37 | 0.45 | 0.45 | 9.76% | 103,596,814 |
| Oct 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -8.89% | 29,564,379 |
| Oct 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -8.16% | 10,776,932 |
| Oct 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -9.26% | 8,468,246 |
| Sep 29, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -10.00% | 13,756,138 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.09% | 22,119,380 |
| Sep 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -9.59% | 47,227,014 |
| Sep 24, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -9.88% | 58,423,681 |
| Sep 23, 2026 | 0.81 | 0.87 | 0.81 | 0.81 | 0.81 | -10.00% | 284,734,934 |
| Sep 22, 2026 | 1.00 | 1.04 | 0.90 | 0.90 | 0.90 | -10.00% | 207,615,634 |
| Sep 21, 2026 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 216,316,360 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -4.59% | 77,271,454 |
| Sep 17, 2026 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 57,479,985 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | -5.17% | 65,633,480 |
| Sep 15, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 58,025,672 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 21,146,692 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 27,391,820 |
| Sep 10, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 51,802,179 |
| Sep 9, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 50,607,639 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 25,285,028 |
| Sep 7, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 32,646,462 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 20,646,156 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 26,084,275 |
| Sep 2, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 48,877,132 |
| Sep 1, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 28,588,148 |
| Aug 31, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 41,652,810 |
| Aug 28, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 45,805,044 |