Yonga Mobilya Sanayi ve Ticaret A.S. (IST:YONGA)
Turkey · Delayed Price · Currency is TRY 66.80
+1.80 (2.77%)
At close: Nov 7, 2025
IST:YONGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | 2.77% | 20,803 |
| Nov 6, 2025 | 64.90 | 65.00 | 64.80 | 65.00 | 65.00 | - | 30,661 |
| Nov 5, 2025 | 63.30 | 66.40 | 63.30 | 65.00 | 65.00 | -1.37% | 20,917 |
| Nov 4, 2025 | 67.00 | 67.00 | 65.90 | 65.90 | 65.90 | -1.64% | 14,616 |
| Nov 3, 2025 | 66.05 | 67.00 | 66.05 | 67.00 | 67.00 | 1.44% | 24,433 |
| Oct 31, 2025 | 64.10 | 66.55 | 64.10 | 66.05 | 66.05 | 3.20% | 20,591 |
| Oct 30, 2025 | 63.60 | 64.00 | 63.60 | 64.00 | 64.00 | 0.71% | 25,111 |
| Oct 28, 2025 | 64.95 | 64.95 | 63.55 | 63.55 | 63.55 | 0.79% | 5,304 |
| Oct 27, 2025 | 65.00 | 65.00 | 63.05 | 63.05 | 63.05 | -3.96% | 15,310 |
| Oct 24, 2025 | 63.25 | 65.65 | 63.25 | 65.65 | 65.65 | 5.12% | 16,942 |
| Oct 23, 2025 | 66.60 | 66.60 | 62.45 | 62.45 | 62.45 | -3.10% | 16,774 |
| Oct 22, 2025 | 64.50 | 64.50 | 64.45 | 64.45 | 64.45 | -3.23% | 27,437 |
| Oct 21, 2025 | 70.25 | 70.25 | 66.55 | 66.60 | 66.60 | 4.23% | 30,271 |
| Oct 20, 2025 | 62.00 | 63.90 | 62.00 | 63.90 | 63.90 | 4.33% | 33,943 |
| Oct 17, 2025 | 62.00 | 62.00 | 61.00 | 61.25 | 61.25 | 0.41% | 18,610 |
| Oct 16, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 1.41% | 20,865 |
| Oct 15, 2025 | 61.10 | 61.30 | 60.15 | 60.15 | 60.15 | -1.39% | 31,998 |
| Oct 14, 2025 | 61.30 | 62.00 | 61.00 | 61.00 | 61.00 | - | 29,010 |
| Oct 13, 2025 | 62.30 | 62.30 | 61.00 | 61.00 | 61.00 | -2.01% | 23,809 |
| Oct 10, 2025 | 64.95 | 64.95 | 62.25 | 62.25 | 62.25 | -4.89% | 24,231 |
| Oct 9, 2025 | 64.30 | 65.95 | 64.30 | 65.45 | 65.45 | 2.43% | 47,837 |
| Oct 8, 2025 | 63.30 | 64.05 | 63.30 | 63.90 | 63.90 | 1.59% | 35,667 |
| Oct 7, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - | 71,358 |
| Oct 6, 2025 | 64.00 | 64.00 | 62.90 | 62.90 | 62.90 | -2.33% | 27,966 |
| Oct 3, 2025 | 66.20 | 66.20 | 64.00 | 64.40 | 64.40 | -2.57% | 15,517 |
| Oct 2, 2025 | 66.50 | 66.50 | 66.10 | 66.10 | 66.10 | -0.60% | 18,484 |
| Oct 1, 2025 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | -0.97% | 21,142 |
| Sep 30, 2025 | 68.00 | 68.00 | 66.00 | 67.15 | 67.15 | -1.25% | 22,133 |
| Sep 29, 2025 | 65.60 | 69.20 | 65.60 | 68.00 | 68.00 | 0.29% | 33,312 |
| Sep 26, 2025 | 66.80 | 68.50 | 66.80 | 67.80 | 67.80 | -0.29% | 46,546 |
| Sep 25, 2025 | 69.90 | 69.90 | 68.00 | 68.00 | 68.00 | -0.29% | 32,997 |
| Sep 24, 2025 | 68.00 | 68.50 | 67.85 | 68.20 | 68.20 | 2.02% | 78,678 |
| Sep 23, 2025 | 65.05 | 66.85 | 65.05 | 66.85 | 66.85 | 0.38% | 100,646 |
| Sep 22, 2025 | 66.85 | 66.85 | 66.45 | 66.60 | 66.60 | -0.37% | 99,965 |
| Sep 19, 2025 | 64.30 | 67.00 | 64.30 | 66.85 | 66.85 | -1.47% | 105,266 |
| Sep 18, 2025 | 67.60 | 67.85 | 67.60 | 67.85 | 67.85 | -3.21% | 121,332 |
| Sep 17, 2025 | 73.95 | 73.95 | 68.10 | 70.10 | 70.10 | -5.21% | 63,819 |
| Sep 16, 2025 | 75.00 | 75.00 | 73.95 | 73.95 | 73.95 | -1.40% | 29,735 |
| Sep 15, 2025 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 5.41% | 31,832 |
| Sep 12, 2025 | 72.50 | 72.50 | 69.20 | 71.15 | 71.15 | 1.79% | 30,017 |
| Sep 11, 2025 | 75.00 | 75.00 | 69.90 | 69.90 | 69.90 | -7.78% | 90,684 |
| Sep 10, 2025 | 81.00 | 81.25 | 73.60 | 75.80 | 75.80 | -5.25% | 25,306 |
| Sep 9, 2025 | 79.00 | 81.25 | 79.00 | 80.00 | 80.00 | 1.27% | 15,021 |
| Sep 8, 2025 | 82.10 | 82.10 | 79.00 | 79.00 | 79.00 | -1.25% | 24,936 |
| Sep 5, 2025 | 82.10 | 82.10 | 80.00 | 80.00 | 80.00 | -2.38% | 11,371 |
| Sep 4, 2025 | 81.00 | 83.00 | 81.00 | 81.95 | 81.95 | 1.86% | 17,146 |
| Sep 3, 2025 | 82.00 | 82.00 | 80.45 | 80.45 | 80.45 | -1.47% | 19,003 |
| Sep 2, 2025 | 86.00 | 87.90 | 81.65 | 81.65 | 81.65 | -3.37% | 31,165 |
| Sep 1, 2025 | 82.50 | 84.75 | 82.50 | 84.50 | 84.50 | 1.81% | 25,258 |
| Aug 29, 2025 | 86.40 | 86.40 | 83.00 | 83.00 | 83.00 | -2.87% | 21,979 |