Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 1.590
0.00 (0.00%)
At close: May 26, 2026
Usak Seramik Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 22,848,390 |
| May 25, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 46,199,338 |
| May 22, 2026 | 1.45 | 1.59 | 1.45 | 1.56 | 1.56 | 5.41% | 72,906,360 |
| May 21, 2026 | 1.60 | 1.61 | 1.48 | 1.48 | 1.48 | -6.92% | 75,604,370 |
| May 20, 2026 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -2.45% | 119,270,700 |
| May 18, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 75,729,160 |
| May 15, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -2.92% | 97,936,200 |
| May 14, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 115,865,700 |
| May 13, 2026 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -1.73% | 112,656,500 |
| May 12, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -3.35% | 137,266,600 |
| May 11, 2026 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | 0.56% | 115,369,400 |
| May 8, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 98,225,730 |
| May 7, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 89,412,030 |
| 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% | 145,750,500 |
| Apr 16, 2026 | 1.78 | 1.81 | 1.73 | 1.75 | 1.75 | -1.13% | 158,005,000 |
| Apr 15, 2026 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 4.12% | 161,019,500 |
| 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% | 109,024,200 |
| 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 |