Yonga Mobilya Sanayi ve Ticaret A.S. (IST:YONGA)
Turkey · Delayed Price · Currency is TRY 43.66
-1.04 (-2.33%)
At close: Sep 3, 2026
IST:YONGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 44.90 | 44.90 | 43.66 | 43.66 | 43.66 | -2.33% | 27,143 |
| Sep 2, 2026 | 45.10 | 45.10 | 44.02 | 44.70 | 44.70 | -0.58% | 15,911 |
| Sep 1, 2026 | 45.76 | 45.76 | 44.04 | 44.96 | 44.96 | 0.09% | 7,712 |
| Aug 31, 2026 | 45.78 | 45.78 | 44.90 | 44.92 | 44.92 | -1.49% | 25,790 |
| Aug 28, 2026 | 45.00 | 45.78 | 45.00 | 45.60 | 45.60 | -0.65% | 15,026 |
| Aug 27, 2026 | 45.52 | 45.90 | 45.50 | 45.90 | 45.90 | -0.43% | 15,236 |
| Aug 26, 2026 | 46.00 | 46.12 | 46.00 | 46.10 | 46.10 | -0.26% | 15,039 |
| Aug 25, 2026 | 46.88 | 46.88 | 45.80 | 46.22 | 46.22 | -0.82% | 9,524 |
| Aug 24, 2026 | 46.96 | 46.96 | 46.02 | 46.60 | 46.60 | -0.77% | 17,464 |
| Aug 21, 2026 | 45.70 | 48.90 | 45.70 | 46.96 | 46.96 | -1.43% | 21,427 |
| Aug 20, 2026 | 48.00 | 48.00 | 47.62 | 47.64 | 47.64 | -0.75% | 16,398 |
| Aug 19, 2026 | 49.30 | 49.30 | 48.00 | 48.00 | 48.00 | -0.95% | 13,626 |
| Aug 18, 2026 | 49.00 | 49.00 | 48.00 | 48.46 | 48.46 | 2.63% | 16,158 |
| Aug 17, 2026 | 46.98 | 47.22 | 45.02 | 47.22 | 47.22 | -0.25% | 33,898 |
| Aug 14, 2026 | 48.00 | 48.00 | 47.34 | 47.34 | 47.34 | -1.42% | 15,832 |
| Aug 13, 2026 | 47.62 | 48.02 | 47.62 | 48.02 | 48.02 | 0.13% | 23,941 |
| Aug 12, 2026 | 48.50 | 48.50 | 47.96 | 47.96 | 47.96 | -2.12% | 17,999 |
| Aug 11, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -1.96% | 19,534 |
| Aug 10, 2026 | 50.95 | 50.95 | 49.98 | 49.98 | 49.98 | -2.95% | 12,850 |
| Aug 7, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | 2.90% | 20,061 |
| Aug 6, 2026 | 49.86 | 50.05 | 49.86 | 50.05 | 50.05 | 1.07% | 8,123 |
| Aug 5, 2026 | 51.00 | 51.00 | 49.50 | 49.52 | 49.52 | -0.96% | 10,721 |
| Aug 4, 2026 | 50.00 | 50.00 | 49.02 | 50.00 | 50.00 | 0.56% | 6,668 |
| Aug 3, 2026 | 52.20 | 52.20 | 49.72 | 49.72 | 49.72 | -2.51% | 9,090 |
| Jul 31, 2026 | 51.60 | 51.60 | 50.50 | 51.00 | 51.00 | 4.38% | 26,710 |
| Jul 30, 2026 | 49.00 | 49.00 | 48.84 | 48.86 | 48.86 | -0.16% | 7,643 |
| Jul 29, 2026 | 48.88 | 48.94 | 48.88 | 48.94 | 48.94 | -0.29% | 11,829 |
| Jul 28, 2026 | 53.00 | 53.00 | 47.78 | 49.08 | 49.08 | 0.16% | 51,644 |
| Jul 27, 2026 | 47.84 | 49.00 | 47.84 | 49.00 | 49.00 | 2.30% | 49,936 |
| Jul 24, 2026 | 48.66 | 48.98 | 47.90 | 47.90 | 47.90 | -1.56% | 13,917 |
| Jul 23, 2026 | 48.00 | 48.66 | 48.00 | 48.66 | 48.66 | 0.91% | 31,511 |
| Jul 22, 2026 | 49.50 | 49.50 | 48.22 | 48.22 | 48.22 | -2.98% | 26,108 |
| Jul 21, 2026 | 50.20 | 50.45 | 49.70 | 49.70 | 49.70 | -1.58% | 21,207 |
| Jul 20, 2026 | 50.90 | 50.95 | 50.50 | 50.50 | 50.50 | -0.79% | 13,357 |
| Jul 17, 2026 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | -0.20% | 25,185 |
| Jul 16, 2026 | 51.00 | 51.30 | 51.00 | 51.00 | 51.00 | - | 23,982 |
| 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 |