Yonga Mobilya Sanayi ve Ticaret A.S. (IST:YONGA)
Turkey · Delayed Price · Currency is TRY 70.00
+0.25 (0.36%)
Last updated: Jul 31, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 58.00 | 60.50 | 58.00 | 60.10 | - | 5.53% | 10,850 |
| Jun 23, 2025 | 59.70 | 59.70 | 56.65 | 56.95 | - | -4.77% | 20,841 |
| Jun 20, 2025 | 59.00 | 60.00 | 59.00 | 59.80 | - | 3.10% | 8,841 |
| Jun 19, 2025 | 57.30 | 58.00 | 57.30 | 58.00 | - | -1.02% | 19,760 |
| Jun 18, 2025 | 58.70 | 60.40 | 58.60 | 58.60 | - | -1.18% | 15,997 |
| Jun 17, 2025 | 61.00 | 61.00 | 59.25 | 59.30 | - | -3.58% | 20,207 |
| Jun 16, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | - | 0.74% | 10,424 |
| Jun 13, 2025 | 63.05 | 63.05 | 59.70 | 61.05 | - | -7.50% | 32,071 |
| Jun 12, 2025 | 63.80 | 66.00 | 63.80 | 66.00 | - | 3.94% | 27,666 |
| Jun 11, 2025 | 65.20 | 65.20 | 63.10 | 63.50 | - | -3.35% | 10,222 |
| Jun 10, 2025 | 67.00 | 67.80 | 63.80 | 65.70 | - | -3.10% | 28,332 |
| Jun 5, 2025 | 68.10 | 68.10 | 67.80 | 67.80 | - | 9.35% | 31,284 |
| Jun 4, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | - | 6.90% | 13,436 |
| Jun 3, 2025 | 58.25 | 58.25 | 58.00 | 58.00 | - | 0.87% | 9,184 |
| Jun 2, 2025 | 58.20 | 58.20 | 57.00 | 57.50 | - | -2.54% | 18,217 |
| May 30, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | - | -1.17% | 14,420 |
| May 29, 2025 | 60.95 | 60.95 | 59.70 | 59.70 | - | -2.05% | 9,199 |
| May 28, 2025 | 60.25 | 60.95 | 59.20 | 60.95 | - | -0.89% | 18,765 |
| May 27, 2025 | 62.55 | 62.55 | 61.50 | 61.50 | - | -1.13% | 9,728 |
| May 26, 2025 | 64.00 | 64.60 | 62.20 | 62.20 | - | 1.80% | 21,504 |
| May 23, 2025 | 61.95 | 61.95 | 60.00 | 61.10 | - | 1.83% | 16,353 |
| May 22, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | - | 1.87% | 13,597 |
| May 21, 2025 | 59.95 | 59.95 | 58.70 | 58.90 | - | -2.16% | 28,857 |