Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 6.33
-0.09 (-1.40%)
At close: Aug 12, 2025, 6:00 PM GMT+3
IST:YUNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.35 | 6.45 | 6.26 | 6.38 | - | 0.79% | 4,076,840 |
| Aug 12, 2025 | 6.42 | 6.48 | 6.25 | 6.33 | - | -1.40% | 8,750,299 |
| Aug 11, 2025 | 6.17 | 6.50 | 6.17 | 6.42 | - | 4.39% | 12,442,692 |
| Aug 8, 2025 | 6.17 | 6.26 | 6.12 | 6.15 | - | -0.32% | 5,225,588 |
| Aug 7, 2025 | 6.29 | 6.35 | 6.15 | 6.17 | - | -1.91% | 10,723,483 |
| Aug 6, 2025 | 6.16 | 6.45 | 6.10 | 6.29 | - | 2.11% | 19,214,417 |
| Aug 5, 2025 | 6.16 | 6.28 | 6.13 | 6.16 | - | 0.49% | 6,570,837 |
| Aug 4, 2025 | 6.13 | 6.22 | 6.10 | 6.13 | - | 0.33% | 6,146,219 |
| Aug 1, 2025 | 6.12 | 6.25 | 6.11 | 6.11 | - | 0.16% | 4,246,001 |
| Jul 31, 2025 | 6.10 | 6.27 | 6.06 | 6.10 | - | - | 7,781,141 |
| Jul 30, 2025 | 5.98 | 6.34 | 5.84 | 6.10 | - | 2.35% | 15,646,259 |
| Jul 29, 2025 | 5.76 | 6.17 | 5.70 | 5.96 | - | 3.47% | 16,575,533 |
| Jul 28, 2025 | 5.88 | 5.94 | 5.76 | 5.76 | - | -1.54% | 6,053,298 |
| Jul 25, 2025 | 5.94 | 5.99 | 5.77 | 5.85 | - | -1.52% | 5,206,085 |
| Jul 24, 2025 | 5.62 | 6.11 | 5.62 | 5.94 | - | 5.69% | 24,619,655 |
| Jul 23, 2025 | 5.80 | 5.85 | 5.59 | 5.62 | - | -1.92% | 5,662,051 |
| Jul 22, 2025 | 5.40 | 5.89 | 5.40 | 5.73 | - | 5.14% | 17,718,233 |
| Jul 21, 2025 | 5.41 | 5.48 | 5.38 | 5.45 | - | 0.74% | 4,673,677 |
| Jul 18, 2025 | 5.34 | 5.51 | 5.31 | 5.41 | - | 0.74% | 7,408,631 |
| Jul 17, 2025 | 5.28 | 5.37 | 5.28 | 5.37 | - | 2.09% | 2,889,392 |
| Jul 16, 2025 | 5.39 | 5.44 | 5.17 | 5.26 | - | -2.23% | 5,320,533 |
| Jul 14, 2025 | 5.39 | 5.42 | 5.32 | 5.38 | - | 0.56% | 3,677,166 |
| Jul 11, 2025 | 5.48 | 5.48 | 5.29 | 5.35 | - | -0.19% | 5,794,440 |
| Jul 10, 2025 | 5.26 | 5.36 | 5.24 | 5.36 | - | 2.68% | 4,829,036 |
| Jul 9, 2025 | 5.11 | 5.25 | 5.11 | 5.22 | - | 2.35% | 3,486,721 |
| Jul 8, 2025 | 5.22 | 5.27 | 5.10 | 5.10 | - | -2.11% | 4,628,282 |
| Jul 7, 2025 | 5.25 | 5.30 | 5.17 | 5.21 | - | -1.51% | 5,412,390 |
| Jul 4, 2025 | 5.26 | 5.37 | 5.05 | 5.29 | - | 0.57% | 4,977,592 |
| Jul 3, 2025 | 5.26 | 5.33 | 5.23 | 5.26 | - | 0.57% | 5,088,752 |
| Jul 2, 2025 | 5.20 | 5.38 | 5.19 | 5.23 | - | 0.58% | 5,771,074 |
| Jul 1, 2025 | 5.12 | 5.25 | 5.09 | 5.20 | - | 1.56% | 3,603,793 |
| Jun 30, 2025 | 5.01 | 5.14 | 5.00 | 5.12 | - | 2.20% | 3,355,228 |
| Jun 27, 2025 | 5.08 | 5.10 | 4.90 | 5.01 | - | -1.38% | 4,262,049 |
| Jun 26, 2025 | 5.20 | 5.25 | 5.08 | 5.08 | - | -1.93% | 2,049,511 |
| Jun 25, 2025 | 5.15 | 5.35 | 5.11 | 5.18 | - | 0.78% | 5,172,823 |
| Jun 24, 2025 | 5.07 | 5.29 | 5.07 | 5.14 | - | 2.19% | 5,621,065 |
| Jun 23, 2025 | 4.88 | 5.10 | 4.81 | 5.03 | - | 1.82% | 11,880,876 |
| Jun 20, 2025 | 4.79 | 5.01 | 4.78 | 4.94 | - | 3.13% | 3,033,837 |
| Jun 19, 2025 | 4.88 | 4.94 | 4.78 | 4.79 | - | -1.24% | 2,331,482 |
| Jun 18, 2025 | 4.98 | 5.00 | 4.83 | 4.85 | - | -2.61% | 2,491,700 |
| Jun 17, 2025 | 5.01 | 5.04 | 4.96 | 4.98 | - | -0.60% | 2,454,464 |
| Jun 16, 2025 | 5.00 | 5.05 | 4.93 | 5.01 | - | 0.20% | 2,452,201 |
| Jun 13, 2025 | 4.70 | 5.03 | 4.70 | 5.00 | - | -2.34% | 4,518,856 |
| Jun 12, 2025 | 5.25 | 5.25 | 5.12 | 5.12 | - | -3.21% | 2,929,484 |
| Jun 11, 2025 | 5.28 | 5.31 | 5.22 | 5.29 | - | 0.38% | 2,945,007 |
| Jun 10, 2025 | 5.30 | 5.34 | 5.24 | 5.27 | - | 0.76% | 3,065,280 |
| Jun 5, 2025 | 5.28 | 5.29 | 5.18 | 5.23 | - | -0.76% | 1,445,599 |
| Jun 4, 2025 | 5.06 | 5.35 | 5.03 | 5.27 | - | 4.15% | 3,088,177 |
| Jun 3, 2025 | 5.00 | 5.09 | 5.00 | 5.06 | - | 1.20% | 1,923,268 |
| Jun 2, 2025 | 5.07 | 5.07 | 4.93 | 5.00 | - | -1.38% | 2,338,801 |