Yonga Mobilya Sanayi ve Ticaret A.S. (IST:YONGA)
Turkey · Delayed Price · Currency is TRY 55.00
+1.50 (2.80%)
Last updated: May 22, 2026, 5:55 PM GMT+3
IST:YONGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 26,157 |
| May 21, 2026 | 58.05 | 58.05 | 53.50 | 53.50 | 53.50 | -5.31% | 15,260 |
| May 20, 2026 | 58.50 | 58.50 | 56.10 | 56.50 | 56.50 | -3.67% | 22,858 |
| May 18, 2026 | 60.00 | 60.00 | 58.65 | 58.65 | 58.65 | -0.42% | 8,369 |
| May 15, 2026 | 58.30 | 59.75 | 58.30 | 58.90 | 58.90 | -2.16% | 8,004 |
| May 14, 2026 | 60.05 | 60.20 | 60.05 | 60.20 | 60.20 | 1.52% | 19,006 |
| May 13, 2026 | 58.00 | 59.30 | 58.00 | 59.30 | 59.30 | -1.17% | 29,373 |
| May 12, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -3.23% | 30,921 |
| May 11, 2026 | 62.00 | 63.50 | 62.00 | 62.00 | 62.00 | 0.32% | 48,677 |
| May 8, 2026 | 59.80 | 62.00 | 59.80 | 61.80 | 61.80 | 6.09% | 74,709 |
| May 7, 2026 | 57.70 | 58.25 | 57.70 | 58.25 | 58.25 | 1.22% | 29,219 |
| May 6, 2026 | 57.00 | 57.55 | 57.00 | 57.55 | 57.55 | 1.59% | 11,899 |
| May 5, 2026 | 55.00 | 56.65 | 55.00 | 56.65 | 56.65 | 3.00% | 18,563 |
| May 4, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -0.09% | 26,007 |
| Apr 30, 2026 | 55.00 | 55.05 | 55.00 | 55.05 | 55.05 | 0.09% | 15,806 |
| Apr 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.55% | 17,048 |
| Apr 28, 2026 | 55.45 | 55.45 | 54.70 | 54.70 | 54.70 | -2.32% | 10,266 |
| Apr 27, 2026 | 56.50 | 56.50 | 55.00 | 56.00 | 56.00 | -0.88% | 26,823 |
| Apr 24, 2026 | 54.30 | 56.50 | 54.30 | 56.50 | 56.50 | 3.57% | 29,267 |
| Apr 22, 2026 | 54.65 | 54.65 | 54.50 | 54.55 | 54.55 | 2.06% | 24,880 |
| Apr 21, 2026 | 57.80 | 57.80 | 53.45 | 53.45 | 53.45 | -4.55% | 59,231 |
| Apr 20, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 39,119 |
| Apr 17, 2026 | 55.70 | 55.70 | 54.60 | 55.00 | 55.00 | 1.66% | 27,239 |
| Apr 16, 2026 | 55.00 | 55.00 | 54.10 | 54.10 | 54.10 | -1.28% | 13,349 |
| Apr 15, 2026 | 54.35 | 54.80 | 54.35 | 54.80 | 54.80 | 0.83% | 13,319 |
| Apr 14, 2026 | 54.00 | 54.70 | 54.00 | 54.35 | 54.35 | 1.78% | 13,008 |
| Apr 13, 2026 | 53.70 | 53.70 | 53.40 | 53.40 | 53.40 | -3.09% | 22,069 |
| Apr 10, 2026 | 53.10 | 55.10 | 53.10 | 55.10 | 55.10 | 2.13% | 18,127 |
| Apr 9, 2026 | 54.00 | 54.00 | 53.95 | 53.95 | 53.95 | -0.09% | 15,190 |
| Apr 8, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 1.89% | 29,330 |
| Apr 7, 2026 | 53.40 | 53.80 | 52.30 | 53.00 | 53.00 | -0.75% | 15,799 |
| Apr 6, 2026 | 53.35 | 53.95 | 53.00 | 53.40 | 53.40 | - | 19,137 |
| Apr 3, 2026 | 53.00 | 53.90 | 53.00 | 53.40 | 53.40 | 0.75% | 14,101 |
| Apr 2, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | 20,918 |
| Apr 1, 2026 | 53.30 | 53.50 | 53.30 | 53.50 | 53.50 | 0.38% | 25,527 |
| Mar 31, 2026 | 54.00 | 54.00 | 53.30 | 53.30 | 53.30 | -1.30% | 23,338 |
| Mar 30, 2026 | 53.45 | 54.00 | 53.45 | 54.00 | 54.00 | -1.91% | 25,137 |
| 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 |