Yaprak Süt ve Besi Çiftlikleri Sanayi ve Ticaret A.S. (IST:YAPRK)
Turkey · Delayed Price · Currency is TRY 273.50
+16.50 (6.42%)
At close: Feb 9, 2026
IST:YAPRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 254.00 | 257.00 | 253.50 | 257.00 | 257.00 | 1.18% | 105,345 |
| Feb 5, 2026 | 260.00 | 265.50 | 254.00 | 254.00 | 254.00 | -2.31% | 314,422 |
| Feb 4, 2026 | 259.00 | 262.00 | 259.00 | 260.00 | 260.00 | 0.58% | 146,387 |
| Feb 3, 2026 | 259.50 | 268.25 | 257.00 | 258.50 | 258.50 | -0.29% | 268,475 |
| Feb 2, 2026 | 259.00 | 261.50 | 253.00 | 259.25 | 259.25 | -0.10% | 165,178 |
| Jan 30, 2026 | 261.50 | 263.00 | 257.50 | 259.50 | 259.50 | -0.67% | 146,826 |
| Jan 29, 2026 | 260.50 | 263.25 | 259.75 | 261.25 | 261.25 | 0.29% | 139,291 |
| Jan 28, 2026 | 262.50 | 262.50 | 259.50 | 260.50 | 260.50 | -0.76% | 140,126 |
| Jan 27, 2026 | 261.00 | 272.25 | 261.00 | 262.50 | 262.50 | 0.57% | 231,163 |
| Jan 26, 2026 | 263.00 | 265.75 | 259.75 | 261.00 | 261.00 | -1.79% | 188,719 |
| Jan 23, 2026 | 264.00 | 269.75 | 262.75 | 265.75 | 265.75 | 0.76% | 172,343 |
| Jan 22, 2026 | 261.00 | 264.50 | 260.50 | 263.75 | 263.75 | 1.25% | 112,193 |
| Jan 21, 2026 | 266.50 | 267.25 | 253.75 | 260.50 | 260.50 | -2.25% | 164,753 |
| Jan 20, 2026 | 269.75 | 271.25 | 264.00 | 266.50 | 266.50 | -1.20% | 145,920 |
| Jan 19, 2026 | 270.50 | 273.25 | 268.75 | 269.75 | 269.75 | -0.28% | 149,725 |
| Jan 16, 2026 | 269.50 | 272.50 | 266.75 | 270.50 | 270.50 | -0.37% | 162,806 |
| Jan 15, 2026 | 264.50 | 273.75 | 264.25 | 271.50 | 271.50 | 2.65% | 191,948 |
| Jan 14, 2026 | 270.50 | 273.50 | 264.50 | 264.50 | 264.50 | -1.67% | 175,928 |
| Jan 13, 2026 | 270.00 | 272.50 | 266.00 | 269.00 | 269.00 | -0.37% | 168,364 |
| Jan 12, 2026 | 269.00 | 276.00 | 265.25 | 270.00 | 270.00 | 0.84% | 271,527 |
| Jan 9, 2026 | 264.00 | 274.00 | 262.25 | 267.75 | 267.75 | 1.42% | 235,644 |
| Jan 8, 2026 | 267.00 | 267.25 | 260.25 | 264.00 | 264.00 | -1.77% | 170,989 |
| Jan 7, 2026 | 277.50 | 279.25 | 267.75 | 268.75 | 268.75 | -3.07% | 172,532 |
| Jan 6, 2026 | 273.75 | 284.50 | 273.00 | 277.25 | 277.25 | 1.28% | 374,473 |
| Jan 5, 2026 | 270.25 | 278.00 | 267.50 | 273.75 | 273.75 | 0.83% | 260,171 |
| Jan 2, 2026 | 269.25 | 276.75 | 267.25 | 271.50 | 271.50 | 1.31% | 187,416 |
| Dec 31, 2025 | 270.00 | 270.25 | 266.25 | 268.00 | 268.00 | 0.19% | 142,983 |
| Dec 30, 2025 | 273.00 | 275.00 | 266.75 | 267.50 | 267.50 | -2.01% | 198,829 |
| Dec 29, 2025 | 277.00 | 287.50 | 271.75 | 273.00 | 273.00 | -1.44% | 405,842 |
| Dec 26, 2025 | 286.50 | 287.00 | 276.75 | 277.00 | 277.00 | -3.48% | 266,107 |
| Dec 25, 2025 | 293.00 | 309.75 | 279.00 | 287.00 | 287.00 | -1.88% | 598,923 |
| Dec 24, 2025 | 297.50 | 303.00 | 292.00 | 292.50 | 292.50 | -1.27% | 328,800 |
| Dec 23, 2025 | 302.25 | 315.25 | 295.25 | 296.25 | 296.25 | -1.99% | 615,800 |
| Dec 22, 2025 | 311.75 | 311.75 | 300.00 | 302.25 | 302.25 | -2.89% | 410,372 |
| Dec 19, 2025 | 315.00 | 323.50 | 304.00 | 311.25 | 311.25 | -0.64% | 763,547 |
| Dec 18, 2025 | 334.25 | 348.50 | 309.00 | 313.25 | 313.25 | -3.62% | 2,288,672 |
| Dec 17, 2025 | 309.50 | 325.00 | 304.00 | 325.00 | 325.00 | 9.98% | 1,550,017 |
| Dec 16, 2025 | 270.00 | 295.50 | 270.00 | 295.50 | 295.50 | 9.95% | 611,189 |
| Dec 15, 2025 | 283.00 | 288.50 | 268.75 | 268.75 | 268.75 | -4.02% | 378,879 |
| Dec 12, 2025 | 287.00 | 299.00 | 280.00 | 280.00 | 280.00 | -3.78% | 463,955 |
| Dec 11, 2025 | 278.00 | 303.00 | 268.00 | 291.00 | 291.00 | 3.56% | 1,145,634 |
| Dec 10, 2025 | 300.00 | 302.50 | 280.00 | 281.00 | 281.00 | -6.02% | 1,123,918 |
| Dec 9, 2025 | 283.00 | 299.00 | 278.00 | 299.00 | 299.00 | 9.93% | 1,481,278 |
| Dec 8, 2025 | 247.40 | 272.00 | 247.10 | 272.00 | 272.00 | 9.94% | 779,281 |
| Dec 5, 2025 | 245.20 | 249.00 | 243.00 | 247.40 | 247.40 | 1.10% | 92,637 |
| Dec 4, 2025 | 249.00 | 249.00 | 243.00 | 244.70 | 244.70 | -0.65% | 74,657 |
| Dec 3, 2025 | 243.70 | 252.00 | 243.70 | 246.30 | 246.30 | 1.07% | 130,450 |
| Dec 2, 2025 | 249.20 | 249.50 | 243.10 | 243.70 | 243.70 | -0.65% | 82,176 |
| Dec 1, 2025 | 240.10 | 251.00 | 240.10 | 245.30 | 245.30 | 2.17% | 165,270 |
| Nov 28, 2025 | 240.60 | 244.20 | 239.00 | 240.10 | 240.10 | -0.21% | 90,888 |