Yonga Mobilya Sanayi ve Ticaret A.S. (IST:YONGA)
Turkey · Delayed Price · Currency is TRY 51.00
-0.60 (-1.16%)
Last updated: Jul 14, 2026, 5:55 PM GMT+3
IST:YONGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 51.70 | 51.70 | 51.00 | 51.00 | 51.00 | -1.16% | 21,777 |
| Jul 13, 2026 | 53.00 | 53.00 | 50.10 | 51.60 | 51.60 | -1.99% | 26,110 |
| Jul 10, 2026 | 52.00 | 53.00 | 52.00 | 52.65 | 52.65 | 1.84% | 8,190 |
| Jul 9, 2026 | 52.70 | 52.70 | 51.60 | 51.70 | 51.70 | -1.90% | 10,254 |
| Jul 8, 2026 | 53.00 | 53.00 | 51.20 | 52.70 | 52.70 | -0.38% | 19,742 |
| Jul 7, 2026 | 54.00 | 54.50 | 52.85 | 52.90 | 52.90 | -1.86% | 15,259 |
| Jul 6, 2026 | 53.95 | 53.95 | 53.30 | 53.90 | 53.90 | 1.32% | 12,440 |
| Jul 3, 2026 | 53.20 | 54.00 | 53.20 | 53.20 | 53.20 | -2.92% | 19,866 |
| Jul 2, 2026 | 53.00 | 54.90 | 53.00 | 54.80 | 54.80 | 1.67% | 20,832 |
| Jul 1, 2026 | 52.90 | 54.00 | 52.90 | 53.90 | 53.90 | 1.79% | 25,071 |
| Jun 30, 2026 | 53.35 | 53.35 | 52.95 | 52.95 | 52.95 | -0.28% | 18,355 |
| Jun 29, 2026 | 54.40 | 54.40 | 53.10 | 53.10 | 53.10 | -1.67% | 21,012 |
| Jun 26, 2026 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | -3.91% | 70,063 |
| Jun 25, 2026 | 57.50 | 58.70 | 56.20 | 56.20 | 56.20 | 1.26% | 28,756 |
| Jun 24, 2026 | 55.55 | 55.80 | 55.50 | 55.50 | 55.50 | - | 26,433 |
| Jun 23, 2026 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | 1.00% | 9,568 |
| Jun 22, 2026 | 55.40 | 55.80 | 54.95 | 54.95 | 54.95 | -0.45% | 19,350 |
| Jun 19, 2026 | 56.50 | 56.50 | 55.10 | 55.20 | 55.20 | -3.16% | 10,493 |
| Jun 18, 2026 | 57.00 | 57.00 | 56.75 | 57.00 | 57.00 | - | 5,386 |
| Jun 17, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 3.64% | 15,872 |
| Jun 16, 2026 | 56.00 | 56.00 | 54.05 | 55.00 | 55.00 | -1.79% | 19,822 |
| Jun 15, 2026 | 56.70 | 56.75 | 56.00 | 56.00 | 56.00 | - | 16,773 |
| Jun 12, 2026 | 56.00 | 56.80 | 56.00 | 56.00 | 56.00 | 1.82% | 24,269 |
| Jun 11, 2026 | 55.00 | 55.15 | 55.00 | 55.00 | 55.00 | -1.61% | 18,324 |
| Jun 10, 2026 | 55.80 | 55.90 | 55.80 | 55.90 | 55.90 | 0.72% | 36,671 |
| Jun 9, 2026 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | -5.93% | 37,789 |
| Jun 8, 2026 | 59.70 | 59.70 | 56.90 | 59.00 | 59.00 | -1.34% | 16,821 |
| Jun 5, 2026 | 60.10 | 60.10 | 59.80 | 59.80 | 59.80 | -0.33% | 12,559 |
| Jun 4, 2026 | 60.25 | 60.25 | 58.20 | 60.00 | 60.00 | -0.41% | 12,383 |
| Jun 3, 2026 | 63.00 | 63.00 | 60.25 | 60.25 | 60.25 | -2.74% | 12,855 |
| Jun 2, 2026 | 62.00 | 62.00 | 61.95 | 61.95 | 61.95 | 0.57% | 26,967 |
| Jun 1, 2026 | 61.50 | 64.00 | 61.50 | 61.60 | 61.60 | 4.41% | 84,054 |
| May 26, 2026 | 57.05 | 59.05 | 57.05 | 59.00 | 59.00 | 3.51% | 5,998 |
| May 25, 2026 | 55.00 | 57.00 | 52.30 | 57.00 | 57.00 | 3.64% | 30,531 |
| 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 |