US Yatirim Holding A.S. (IST:USHOL)
Turkey · Delayed Price · Currency is TRY 76.70
-5.70 (-6.92%)
Last updated: Sep 3, 2026, 4:05 PM GMT+3
US Yatirim Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 83.80 | 84.30 | 81.00 | 81.00 | - | -1.70% | 35,539 |
| Sep 2, 2026 | 84.55 | 84.55 | 77.55 | 82.40 | 82.40 | -3.57% | 679,583 |
| Sep 1, 2026 | 84.35 | 90.80 | 82.60 | 85.45 | 85.45 | 3.51% | 996,653 |
| Aug 31, 2026 | 83.20 | 85.00 | 80.60 | 82.55 | 82.55 | -0.78% | 431,050 |
| Aug 28, 2026 | 85.90 | 86.60 | 81.85 | 83.20 | 83.20 | -3.54% | 502,598 |
| Aug 27, 2026 | 88.00 | 90.00 | 86.25 | 86.25 | 86.25 | -2.16% | 415,213 |
| Aug 26, 2026 | 86.20 | 88.80 | 84.20 | 88.15 | 88.15 | 2.03% | 727,428 |
| Aug 25, 2026 | 87.00 | 88.00 | 84.80 | 86.40 | 86.40 | -0.69% | 459,452 |
| Aug 24, 2026 | 91.00 | 91.00 | 86.30 | 87.00 | 87.00 | -2.25% | 621,103 |
| Aug 21, 2026 | 88.50 | 91.55 | 88.35 | 89.00 | 89.00 | 0.56% | 443,914 |
| Aug 20, 2026 | 84.00 | 88.50 | 83.95 | 88.50 | 88.50 | 5.29% | 674,441 |
| Aug 19, 2026 | 87.00 | 87.05 | 83.65 | 84.05 | 84.05 | -2.44% | 374,150 |
| Aug 18, 2026 | 87.35 | 87.85 | 84.35 | 86.15 | 86.15 | -0.40% | 341,231 |
| Aug 17, 2026 | 87.50 | 88.20 | 84.30 | 86.50 | 86.50 | 0.64% | 384,267 |
| Aug 14, 2026 | 85.70 | 89.50 | 85.65 | 85.95 | 85.95 | -3.21% | 369,074 |
| Aug 13, 2026 | 89.00 | 89.60 | 86.85 | 88.80 | 88.80 | 1.72% | 328,971 |
| Aug 12, 2026 | 87.60 | 87.60 | 83.50 | 87.30 | 87.30 | 1.04% | 325,351 |
| Aug 11, 2026 | 86.55 | 88.00 | 85.20 | 86.40 | 86.40 | -0.17% | 368,152 |
| Aug 10, 2026 | 84.00 | 87.50 | 84.00 | 86.55 | 86.55 | 2.43% | 438,432 |
| Aug 7, 2026 | 87.60 | 87.60 | 83.70 | 84.50 | 84.50 | -1.63% | 191,302 |
| Aug 6, 2026 | 85.25 | 87.75 | 83.50 | 85.90 | 85.90 | -0.12% | 338,718 |
| Aug 5, 2026 | 86.30 | 88.00 | 86.00 | 86.00 | 86.00 | -2.38% | 295,271 |
| Aug 4, 2026 | 88.45 | 92.50 | 86.25 | 88.10 | 88.10 | -0.11% | 1,092,390 |
| Aug 3, 2026 | 81.10 | 88.20 | 80.00 | 88.20 | 88.20 | 9.98% | 950,911 |
| Jul 31, 2026 | 78.00 | 81.25 | 76.20 | 80.20 | 80.20 | 2.82% | 405,650 |
| Jul 30, 2026 | 79.05 | 79.70 | 76.05 | 78.00 | 78.00 | -0.89% | 224,714 |
| Jul 29, 2026 | 80.00 | 82.40 | 76.00 | 78.70 | 78.70 | 0.96% | 474,336 |
| Jul 28, 2026 | 80.50 | 83.75 | 77.95 | 77.95 | 77.95 | -3.41% | 271,999 |
| Jul 27, 2026 | 79.85 | 83.50 | 76.00 | 80.70 | 80.70 | 2.48% | 603,677 |
| Jul 24, 2026 | 80.80 | 83.25 | 77.45 | 78.75 | 78.75 | -2.42% | 285,051 |
| Jul 23, 2026 | 83.00 | 83.00 | 80.70 | 80.70 | 80.70 | -2.83% | 324,979 |
| Jul 22, 2026 | 85.00 | 88.75 | 83.05 | 83.05 | 83.05 | -2.41% | 651,887 |
| Jul 21, 2026 | 79.85 | 86.70 | 79.40 | 85.10 | 85.10 | 6.57% | 920,611 |
| Jul 20, 2026 | 75.00 | 82.00 | 74.55 | 79.85 | 79.85 | 6.47% | 979,611 |
| Jul 17, 2026 | 74.20 | 77.55 | 73.00 | 75.00 | 75.00 | 1.01% | 490,732 |
| Jul 16, 2026 | 78.60 | 79.40 | 73.70 | 74.25 | 74.25 | -5.53% | 826,182 |
| Jul 14, 2026 | 81.95 | 81.95 | 77.70 | 78.60 | 78.60 | -4.15% | 617,941 |
| Jul 13, 2026 | 84.70 | 84.80 | 81.90 | 82.00 | 82.00 | -2.96% | 349,894 |
| Jul 10, 2026 | 83.55 | 87.40 | 83.45 | 84.50 | 84.50 | 0.96% | 245,544 |
| Jul 9, 2026 | 85.25 | 86.05 | 81.00 | 83.70 | 83.70 | 0.12% | 301,494 |
| Jul 8, 2026 | 85.25 | 86.40 | 81.25 | 83.60 | 83.60 | -1.82% | 332,860 |
| Jul 7, 2026 | 86.95 | 87.00 | 82.15 | 85.15 | 85.15 | 0.77% | 486,786 |
| Jul 6, 2026 | 85.90 | 88.80 | 84.10 | 84.50 | 84.50 | -1.63% | 524,339 |
| Jul 3, 2026 | 85.60 | 90.85 | 84.20 | 85.90 | 85.90 | 0.12% | 842,397 |
| Jul 2, 2026 | 87.80 | 89.45 | 83.50 | 85.80 | 85.80 | -2.89% | 890,369 |
| Jul 1, 2026 | 90.00 | 91.00 | 86.60 | 88.35 | 88.35 | -1.83% | 494,183 |
| Jun 30, 2026 | 88.90 | 93.35 | 86.05 | 90.00 | 90.00 | 1.24% | 1,162,565 |
| Jun 29, 2026 | 94.00 | 94.80 | 88.90 | 88.90 | 88.90 | -5.43% | 842,463 |
| Jun 26, 2026 | 93.95 | 95.25 | 86.55 | 94.00 | 94.00 | 2.12% | 2,108,495 |
| Jun 25, 2026 | 93.15 | 93.80 | 83.90 | 92.05 | 92.05 | -1.23% | 2,481,943 |