Yonga Mobilya Sanayi ve Ticaret A.S. (IST:YONGA)
Turkey · Delayed Price · Currency is TRY 56.00
-0.50 (-0.88%)
At close: Apr 27, 2026
IST:YONGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |