Yonga Mobilya Sanayi ve Ticaret A.S. (IST:YONGA)
Turkey · Delayed Price · Currency is TRY 55.90
-0.10 (-0.18%)
At close: Mar 27, 2026
IST:YONGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.00 | 56.00 | 55.05 | 55.05 | 55.05 | -1.70% | 21,999 |
| Mar 26, 2026 | 55.55 | 57.00 | 55.55 | 56.00 | 56.00 | 1.82% | 13,509 |
| Mar 25, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 21,787 |
| Mar 24, 2026 | 58.10 | 58.10 | 54.80 | 55.50 | 55.50 | -4.64% | 21,968 |
| Mar 23, 2026 | 55.00 | 58.20 | 55.00 | 58.20 | 58.20 | 3.93% | 29,169 |
| Mar 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 5,081 |
| Mar 18, 2026 | 58.00 | 58.50 | 57.00 | 57.00 | 57.00 | 2.61% | 20,906 |
| Mar 17, 2026 | 55.45 | 56.00 | 55.40 | 55.55 | 55.55 | 4.81% | 24,817 |
| Mar 16, 2026 | 52.10 | 53.00 | 52.10 | 53.00 | 53.00 | -0.75% | 17,925 |
| Mar 13, 2026 | 54.00 | 54.00 | 52.80 | 53.40 | 53.40 | 0.75% | 17,348 |
| Mar 12, 2026 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | - | 28,526 |
| Mar 11, 2026 | 53.80 | 54.00 | 53.00 | 53.00 | 53.00 | 0.09% | 15,114 |
| Mar 10, 2026 | 54.30 | 54.60 | 52.00 | 52.95 | 52.95 | -0.66% | 15,710 |
| Mar 9, 2026 | 52.30 | 53.30 | 52.30 | 53.30 | 53.30 | -2.65% | 11,666 |
| Mar 6, 2026 | 55.35 | 55.35 | 54.75 | 54.75 | 54.75 | 0.55% | 7,101 |
| Mar 5, 2026 | 54.20 | 54.80 | 54.20 | 54.45 | 54.45 | 1.02% | 13,064 |
| Mar 4, 2026 | 52.25 | 53.90 | 52.25 | 53.90 | 53.90 | 3.45% | 13,098 |
| Mar 3, 2026 | 55.00 | 55.00 | 52.10 | 52.10 | 52.10 | -1.61% | 9,777 |
| Mar 2, 2026 | 50.80 | 53.50 | 50.80 | 52.95 | 52.95 | -1.21% | 18,258 |
| Feb 27, 2026 | 55.70 | 55.70 | 53.60 | 53.60 | 53.60 | -1.47% | 27,740 |
| Feb 26, 2026 | 57.20 | 57.20 | 54.30 | 54.40 | 54.40 | -3.72% | 43,491 |
| Feb 25, 2026 | 57.40 | 57.40 | 55.50 | 56.50 | 56.50 | -0.88% | 16,155 |
| Feb 24, 2026 | 57.50 | 57.50 | 56.90 | 57.00 | 57.00 | -1.89% | 16,286 |
| Feb 23, 2026 | 59.85 | 59.85 | 58.10 | 58.10 | 58.10 | -1.02% | 14,163 |
| Feb 20, 2026 | 58.20 | 59.05 | 58.20 | 58.70 | 58.70 | 1.21% | 8,594 |
| Feb 19, 2026 | 60.20 | 60.20 | 57.75 | 58.00 | 58.00 | -3.65% | 15,865 |
| Feb 18, 2026 | 66.95 | 66.95 | 60.20 | 60.20 | 60.20 | -2.98% | 34,877 |
| Feb 17, 2026 | 62.80 | 62.85 | 62.05 | 62.05 | 62.05 | 0.40% | 26,777 |
| Feb 16, 2026 | 58.50 | 61.80 | 58.50 | 61.80 | 61.80 | 4.22% | 29,435 |
| Feb 13, 2026 | 61.45 | 61.45 | 59.30 | 59.30 | 59.30 | -5.87% | 23,308 |
| Feb 12, 2026 | 57.60 | 63.20 | 57.60 | 63.00 | 63.00 | 9.37% | 42,425 |
| Feb 11, 2026 | 57.60 | 57.60 | 57.00 | 57.60 | 57.60 | 0.17% | 27,967 |
| Feb 10, 2026 | 55.25 | 57.50 | 55.25 | 57.50 | 57.50 | 3.14% | 26,694 |
| Feb 9, 2026 | 55.50 | 55.75 | 54.85 | 55.75 | 55.75 | 1.36% | 41,829 |
| Feb 6, 2026 | 56.55 | 56.55 | 53.60 | 55.00 | 55.00 | -2.83% | 31,198 |
| Feb 5, 2026 | 59.90 | 59.90 | 56.60 | 56.60 | 56.60 | -1.31% | 19,210 |
| Feb 4, 2026 | 58.95 | 58.95 | 57.05 | 57.35 | 57.35 | -4.42% | 25,741 |
| Feb 3, 2026 | 56.70 | 60.05 | 56.70 | 60.00 | 60.00 | 7.33% | 50,413 |
| Feb 2, 2026 | 55.30 | 55.90 | 55.30 | 55.90 | 55.90 | 1.08% | 19,672 |
| Jan 30, 2026 | 55.00 | 55.50 | 55.00 | 55.30 | 55.30 | 0.55% | 29,169 |
| Jan 29, 2026 | 55.55 | 55.55 | 55.00 | 55.00 | 55.00 | -0.09% | 36,822 |
| Jan 28, 2026 | 54.85 | 55.05 | 54.85 | 55.05 | 55.05 | 0.55% | 73,121 |
| Jan 27, 2026 | 55.90 | 55.90 | 54.75 | 54.75 | 54.75 | -1.44% | 68,259 |
| Jan 26, 2026 | 56.80 | 56.80 | 55.55 | 55.55 | 55.55 | -2.54% | 44,340 |
| Jan 23, 2026 | 57.40 | 57.40 | 56.00 | 57.00 | 57.00 | -1.21% | 61,051 |
| Jan 22, 2026 | 58.25 | 58.25 | 57.10 | 57.70 | 57.70 | -1.03% | 27,435 |
| Jan 21, 2026 | 58.60 | 58.60 | 58.30 | 58.30 | 58.30 | - | 15,787 |
| Jan 20, 2026 | 57.80 | 58.30 | 57.80 | 58.30 | 58.30 | 1.92% | 31,337 |
| Jan 19, 2026 | 56.50 | 57.20 | 56.50 | 57.20 | 57.20 | 1.96% | 43,139 |
| Jan 16, 2026 | 57.60 | 57.80 | 56.10 | 56.10 | 56.10 | -1.58% | 39,341 |