Yonga Mobilya Sanayi ve Ticaret A.S. (IST:YONGA)
Turkey · Delayed Price · Currency is TRY 81.65
-2.85 (-3.37%)
Last updated: Sep 2, 2025, 10:00 AM GMT+3
IST:YONGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 82.00 | 82.00 | 80.45 | 80.45 | - | -1.47% | 19,003 |
| Sep 2, 2025 | 86.00 | 87.90 | 81.65 | 81.65 | - | -3.37% | 31,165 |
| Sep 1, 2025 | 82.50 | 84.75 | 82.50 | 84.50 | - | 1.81% | 25,258 |
| Aug 29, 2025 | 86.40 | 86.40 | 83.00 | 83.00 | - | -2.87% | 21,979 |
| Aug 28, 2025 | 87.35 | 93.55 | 83.00 | 85.45 | - | -1.04% | 28,170 |
| Aug 27, 2025 | 82.15 | 89.00 | 82.15 | 86.35 | - | -5.11% | 57,268 |
| Aug 26, 2025 | 93.95 | 93.95 | 91.00 | 91.00 | - | -4.91% | 54,602 |
| Aug 25, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | - | 10.00% | 91,307 |
| Aug 22, 2025 | 80.25 | 87.00 | 80.25 | 87.00 | - | 8.41% | 31,187 |
| Aug 21, 2025 | 82.00 | 82.00 | 80.25 | 80.25 | - | 0.31% | 16,056 |
| Aug 20, 2025 | 80.00 | 82.00 | 80.00 | 80.00 | - | 0.95% | 28,708 |
| Aug 19, 2025 | 75.00 | 79.25 | 75.00 | 79.25 | - | 0.70% | 29,166 |
| Aug 18, 2025 | 77.00 | 78.70 | 77.00 | 78.70 | - | 3.55% | 34,919 |
| Aug 15, 2025 | 77.10 | 77.10 | 75.10 | 76.00 | - | 2.63% | 38,973 |
| Aug 14, 2025 | 75.00 | 75.05 | 74.05 | 74.05 | - | -1.27% | 15,686 |
| Aug 13, 2025 | 75.10 | 75.10 | 73.00 | 75.00 | - | -0.13% | 27,259 |
| Aug 12, 2025 | 75.30 | 75.30 | 75.00 | 75.10 | - | -8.19% | 33,090 |
| Aug 11, 2025 | 78.05 | 82.00 | 78.05 | 81.80 | - | 6.23% | 62,681 |
| Aug 8, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | - | 5.77% | 59,747 |
| Aug 7, 2025 | 71.90 | 72.80 | 71.90 | 72.80 | - | 1.25% | 35,448 |
| Aug 6, 2025 | 71.15 | 71.90 | 71.15 | 71.90 | - | 0.49% | 26,669 |
| Aug 5, 2025 | 70.90 | 71.55 | 70.90 | 71.55 | - | 0.92% | 36,780 |
| Aug 4, 2025 | 70.90 | 71.00 | 70.90 | 70.90 | - | 1.29% | 20,981 |
| Aug 1, 2025 | 70.00 | 70.20 | 70.00 | 70.00 | - | 1.45% | 25,135 |
| Jul 31, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | - | -1.08% | 19,508 |
| Jul 30, 2025 | 71.00 | 71.00 | 69.75 | 69.75 | - | -0.92% | 31,600 |
| Jul 29, 2025 | 72.55 | 72.55 | 70.40 | 70.40 | - | -2.96% | 23,171 |
| Jul 28, 2025 | 70.50 | 72.60 | 70.50 | 72.55 | - | 7.48% | 43,420 |
| Jul 25, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | - | 3.05% | 22,482 |
| Jul 24, 2025 | 65.00 | 65.50 | 64.50 | 65.50 | - | -0.68% | 23,100 |
| Jul 23, 2025 | 69.50 | 69.50 | 64.20 | 65.95 | - | -3.30% | 69,617 |
| Jul 22, 2025 | 62.50 | 68.20 | 62.50 | 68.20 | - | 10.00% | 50,899 |
| Jul 21, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | - | 2.39% | 43,821 |
| Jul 18, 2025 | 61.50 | 61.50 | 60.50 | 60.55 | - | 0.08% | 25,407 |
| Jul 17, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | - | - | 17,407 |
| Jul 16, 2025 | 61.20 | 61.20 | 60.50 | 60.50 | - | -1.71% | 20,644 |
| Jul 14, 2025 | 62.00 | 62.00 | 61.55 | 61.55 | - | 2.07% | 23,226 |
| Jul 11, 2025 | 60.60 | 60.60 | 60.30 | 60.30 | - | -1.07% | 11,975 |
| Jul 10, 2025 | 59.55 | 60.95 | 59.55 | 60.95 | - | 2.44% | 19,621 |
| Jul 9, 2025 | 59.35 | 59.50 | 59.30 | 59.50 | - | 0.17% | 12,623 |
| Jul 8, 2025 | 60.00 | 60.00 | 58.50 | 59.40 | - | -0.92% | 15,416 |
| Jul 7, 2025 | 59.95 | 59.95 | 59.50 | 59.95 | - | -1.40% | 13,636 |
| Jul 4, 2025 | 60.65 | 61.00 | 60.65 | 60.80 | - | 0.25% | 13,709 |
| Jul 3, 2025 | 60.55 | 62.20 | 60.55 | 60.65 | - | 1.08% | 15,203 |
| Jul 2, 2025 | 60.80 | 60.80 | 59.50 | 60.00 | - | -1.64% | 17,880 |
| Jul 1, 2025 | 60.05 | 61.00 | 60.05 | 61.00 | - | 3.21% | 20,226 |
| Jun 30, 2025 | 60.40 | 60.40 | 59.10 | 59.10 | - | -2.15% | 13,449 |
| Jun 27, 2025 | 60.80 | 60.80 | 60.05 | 60.40 | - | -0.98% | 7,999 |
| Jun 26, 2025 | 60.00 | 61.00 | 59.30 | 61.00 | - | 1.67% | 17,937 |
| Jun 25, 2025 | 60.80 | 60.80 | 60.00 | 60.00 | - | -0.17% | 10,397 |