Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 8.87
+0.80 (9.91%)
At close: Nov 7, 2025
IST:YUNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.91% | 13,489,630 |
| Nov 6, 2025 | 8.06 | 8.25 | 7.97 | 8.07 | 8.07 | 0.12% | 6,528,110 |
| Nov 5, 2025 | 8.22 | 8.35 | 7.96 | 8.06 | 8.06 | -1.95% | 10,278,590 |
| Nov 4, 2025 | 7.73 | 8.33 | 7.46 | 8.22 | 8.22 | 6.34% | 16,780,210 |
| Nov 3, 2025 | 7.56 | 7.78 | 7.55 | 7.73 | 7.73 | 2.38% | 4,777,474 |
| Oct 31, 2025 | 7.45 | 7.58 | 7.33 | 7.55 | 7.55 | 1.75% | 4,988,365 |
| Oct 30, 2025 | 7.37 | 7.56 | 7.36 | 7.42 | 7.42 | 0.68% | 4,087,575 |
| Oct 28, 2025 | 7.34 | 7.38 | 7.26 | 7.37 | 7.37 | 0.27% | 2,310,384 |
| Oct 27, 2025 | 7.35 | 7.44 | 7.19 | 7.35 | 7.35 | -0.41% | 4,013,220 |
| Oct 24, 2025 | 7.17 | 7.41 | 7.17 | 7.38 | 7.38 | 3.51% | 7,137,285 |
| Oct 23, 2025 | 7.27 | 7.28 | 7.12 | 7.13 | 7.13 | -1.66% | 4,080,293 |
| Oct 22, 2025 | 7.38 | 7.38 | 7.22 | 7.25 | 7.25 | -0.55% | 8,117,876 |
| Oct 21, 2025 | 7.09 | 7.41 | 7.07 | 7.29 | 7.29 | 2.97% | 8,439,444 |
| Oct 20, 2025 | 7.10 | 7.19 | 6.91 | 7.08 | 7.08 | -0.14% | 7,461,903 |
| Oct 17, 2025 | 7.18 | 7.53 | 7.02 | 7.09 | 7.09 | -1.25% | 12,998,180 |
| Oct 16, 2025 | 7.55 | 7.70 | 7.18 | 7.18 | 7.18 | -4.90% | 8,599,647 |
| Oct 15, 2025 | 8.00 | 8.08 | 7.51 | 7.55 | 7.55 | -4.79% | 13,569,170 |
| Oct 14, 2025 | 7.63 | 8.06 | 7.63 | 7.93 | 7.93 | 3.93% | 18,290,360 |
| Oct 13, 2025 | 7.59 | 8.15 | 7.50 | 7.63 | 7.63 | -1.80% | 17,640,160 |
| Oct 10, 2025 | 7.31 | 7.80 | 7.24 | 7.77 | 7.77 | 6.29% | 14,838,400 |
| Oct 9, 2025 | 7.05 | 7.50 | 7.03 | 7.31 | 7.31 | 4.73% | 21,390,910 |
| Oct 8, 2025 | 7.08 | 7.21 | 6.97 | 6.98 | 6.98 | -1.41% | 6,082,751 |
| Oct 7, 2025 | 6.97 | 7.18 | 6.91 | 7.08 | 7.08 | 1.43% | 6,126,385 |
| Oct 6, 2025 | 7.11 | 7.19 | 6.95 | 6.98 | 6.98 | -0.99% | 4,851,552 |
| Oct 3, 2025 | 7.12 | 7.16 | 7.05 | 7.05 | 7.05 | -0.56% | 4,186,839 |
| Oct 2, 2025 | 7.32 | 7.36 | 7.08 | 7.09 | 7.09 | -3.14% | 5,609,652 |
| Oct 1, 2025 | 7.25 | 7.38 | 7.11 | 7.32 | 7.32 | 1.53% | 6,714,875 |
| Sep 30, 2025 | 7.38 | 7.45 | 7.10 | 7.21 | 7.21 | -1.37% | 7,108,958 |
| Sep 29, 2025 | 7.62 | 7.66 | 7.31 | 7.31 | 7.31 | -4.07% | 7,035,349 |
| Sep 26, 2025 | 7.82 | 7.89 | 7.60 | 7.62 | 7.62 | -2.31% | 6,167,163 |
| Sep 25, 2025 | 8.00 | 8.18 | 7.80 | 7.80 | 7.80 | -1.89% | 10,303,250 |
| Sep 24, 2025 | 7.94 | 8.05 | 7.81 | 7.95 | 7.95 | 0.25% | 7,382,685 |
| Sep 23, 2025 | 8.16 | 8.20 | 7.93 | 7.93 | 7.93 | -2.82% | 6,644,222 |
| Sep 22, 2025 | 8.17 | 8.46 | 8.14 | 8.16 | 8.16 | -0.12% | 10,210,130 |
| Sep 19, 2025 | 8.25 | 8.27 | 7.98 | 8.17 | 8.17 | -0.37% | 14,656,680 |
| Sep 18, 2025 | 8.22 | 8.55 | 8.15 | 8.20 | 8.20 | -0.12% | 17,870,410 |
| Sep 17, 2025 | 8.31 | 8.43 | 8.15 | 8.21 | 8.21 | -1.20% | 7,950,890 |
| Sep 16, 2025 | 8.18 | 8.58 | 8.18 | 8.31 | 8.31 | 1.59% | 18,141,450 |
| Sep 15, 2025 | 7.70 | 8.28 | 7.57 | 8.18 | 8.18 | 6.37% | 17,982,370 |
| Sep 12, 2025 | 7.75 | 7.83 | 7.50 | 7.69 | 7.69 | -0.26% | 10,259,760 |
| Sep 11, 2025 | 8.06 | 8.25 | 7.69 | 7.71 | 7.71 | -4.10% | 14,895,570 |
| Sep 10, 2025 | 8.25 | 8.40 | 8.01 | 8.04 | 8.04 | -2.31% | 10,483,950 |
| Sep 9, 2025 | 8.40 | 8.60 | 8.16 | 8.23 | 8.23 | -1.08% | 17,129,520 |
| Sep 8, 2025 | 8.23 | 8.84 | 8.00 | 8.32 | 8.32 | 0.24% | 34,288,080 |
| Sep 5, 2025 | 8.15 | 8.96 | 8.13 | 8.30 | 8.30 | 1.84% | 77,268,470 |
| Sep 4, 2025 | 8.17 | 8.37 | 8.09 | 8.15 | 8.15 | 0.37% | 17,448,320 |
| Sep 3, 2025 | 8.32 | 8.54 | 8.05 | 8.12 | 8.12 | -2.17% | 25,329,700 |
| Sep 2, 2025 | 8.68 | 8.99 | 7.88 | 8.30 | 8.30 | -3.94% | 40,581,280 |
| Sep 1, 2025 | 9.45 | 9.74 | 8.48 | 8.64 | 8.64 | -5.05% | 62,520,540 |
| Aug 29, 2025 | 8.28 | 9.10 | 8.10 | 9.10 | 9.10 | 9.90% | 33,191,850 |