Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 8.57
-0.43 (-4.78%)
Last updated: Mar 2, 2026, 3:41 PM GMT+3
IST:YUNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.00 | 9.23 | 8.79 | 9.00 | 9.00 | 0.11% | 6,022,664 |
| Feb 26, 2026 | 9.15 | 9.16 | 8.95 | 8.99 | 8.99 | -1.75% | 5,735,882 |
| Feb 25, 2026 | 9.20 | 9.30 | 9.02 | 9.15 | 9.15 | -1.19% | 5,831,431 |
| Feb 24, 2026 | 9.30 | 9.58 | 9.16 | 9.26 | 9.26 | -0.43% | 8,103,976 |
| Feb 23, 2026 | 9.51 | 9.70 | 9.29 | 9.30 | 9.30 | -1.27% | 8,210,779 |
| Feb 20, 2026 | 9.29 | 9.55 | 9.10 | 9.42 | 9.42 | 1.51% | 10,019,590 |
| Feb 19, 2026 | 10.00 | 10.04 | 9.22 | 9.28 | 9.28 | -7.11% | 20,760,990 |
| Feb 18, 2026 | 10.99 | 10.99 | 9.99 | 9.99 | 9.99 | -10.00% | 26,716,500 |
| Feb 17, 2026 | 10.27 | 11.20 | 10.07 | 11.10 | 11.10 | 8.08% | 16,785,270 |
| Feb 16, 2026 | 10.08 | 10.38 | 10.02 | 10.27 | 10.27 | 1.88% | 9,254,843 |
| Feb 13, 2026 | 10.35 | 10.38 | 10.08 | 10.08 | 10.08 | -2.04% | 7,335,903 |
| Feb 12, 2026 | 10.48 | 10.51 | 10.20 | 10.29 | 10.29 | -0.58% | 11,795,290 |
| Feb 11, 2026 | 10.08 | 10.54 | 10.07 | 10.35 | 10.35 | 2.68% | 15,971,518 |
| Feb 10, 2026 | 10.27 | 10.54 | 9.85 | 10.08 | 10.08 | -0.10% | 36,042,400 |
| Feb 9, 2026 | 9.25 | 10.09 | 9.25 | 10.09 | 10.09 | 9.91% | 41,587,060 |
| Feb 6, 2026 | 9.35 | 9.37 | 9.08 | 9.18 | 9.18 | -2.34% | 7,713,255 |
| Feb 5, 2026 | 9.25 | 9.57 | 9.01 | 9.40 | 9.40 | 1.51% | 13,186,230 |
| Feb 4, 2026 | 8.95 | 9.70 | 8.95 | 9.26 | 9.26 | 4.99% | 33,124,960 |
| Feb 3, 2026 | 8.52 | 8.99 | 8.52 | 8.82 | 8.82 | 4.01% | 10,091,030 |
| Feb 2, 2026 | 8.45 | 8.61 | 8.29 | 8.48 | 8.48 | -0.12% | 4,388,850 |
| Jan 30, 2026 | 8.55 | 8.65 | 8.42 | 8.49 | 8.49 | -1.96% | 6,859,809 |
| Jan 29, 2026 | 8.84 | 8.87 | 8.62 | 8.66 | 8.66 | -2.04% | 6,233,085 |
| Jan 28, 2026 | 8.83 | 9.02 | 8.81 | 8.84 | 8.84 | -0.56% | 6,270,084 |
| Jan 27, 2026 | 8.89 | 9.05 | 8.87 | 8.89 | 8.89 | 0.11% | 7,120,017 |
| Jan 26, 2026 | 8.71 | 8.94 | 8.59 | 8.88 | 8.88 | 2.30% | 6,773,868 |
| Jan 23, 2026 | 8.74 | 8.82 | 8.55 | 8.68 | 8.68 | -0.12% | 7,387,989 |
| Jan 22, 2026 | 8.25 | 8.69 | 8.24 | 8.69 | 8.69 | 5.59% | 12,318,440 |
| Jan 21, 2026 | 8.23 | 8.25 | 8.07 | 8.23 | 8.23 | 0.12% | 5,518,310 |
| Jan 20, 2026 | 8.11 | 8.23 | 8.08 | 8.22 | 8.22 | 1.36% | 6,302,021 |
| Jan 19, 2026 | 8.19 | 8.24 | 8.08 | 8.11 | 8.11 | -0.37% | 6,138,238 |
| Jan 16, 2026 | 8.06 | 8.20 | 8.03 | 8.14 | 8.14 | 0.99% | 7,359,987 |
| Jan 15, 2026 | 7.93 | 8.12 | 7.89 | 8.06 | 8.06 | 1.64% | 6,438,625 |
| Jan 14, 2026 | 8.18 | 8.20 | 7.93 | 7.93 | 7.93 | -2.58% | 7,457,220 |
| Jan 13, 2026 | 7.70 | 8.21 | 7.65 | 8.14 | 8.14 | 5.03% | 16,539,630 |
| Jan 12, 2026 | 7.55 | 7.84 | 7.55 | 7.75 | 7.75 | 2.79% | 8,619,775 |
| Jan 9, 2026 | 7.58 | 7.62 | 7.52 | 7.54 | 7.54 | -0.26% | 3,530,632 |
| Jan 8, 2026 | 7.55 | 7.59 | 7.36 | 7.56 | 7.56 | 0.13% | 4,260,872 |
| Jan 7, 2026 | 7.77 | 7.81 | 7.50 | 7.55 | 7.55 | -2.71% | 5,941,091 |
| Jan 6, 2026 | 7.72 | 7.80 | 7.68 | 7.76 | 7.76 | 1.04% | 6,441,711 |
| Jan 5, 2026 | 7.70 | 7.76 | 7.60 | 7.68 | 7.68 | 0.39% | 5,648,321 |
| Jan 2, 2026 | 7.59 | 7.72 | 7.57 | 7.65 | 7.65 | 1.06% | 5,148,805 |
| Dec 31, 2025 | 7.53 | 7.69 | 7.53 | 7.57 | 7.57 | 0.53% | 3,439,407 |
| Dec 30, 2025 | 7.58 | 7.58 | 7.44 | 7.53 | 7.53 | - | 3,070,486 |
| Dec 29, 2025 | 7.49 | 7.60 | 7.42 | 7.53 | 7.53 | 0.13% | 5,189,847 |
| Dec 26, 2025 | 7.66 | 7.70 | 7.49 | 7.52 | 7.52 | -1.83% | 5,044,638 |
| Dec 25, 2025 | 7.76 | 7.80 | 7.65 | 7.66 | 7.66 | -1.16% | 3,382,554 |
| Dec 24, 2025 | 7.76 | 7.84 | 7.73 | 7.75 | 7.75 | -0.13% | 3,946,723 |
| Dec 23, 2025 | 7.93 | 7.93 | 7.72 | 7.76 | 7.76 | -1.40% | 4,493,367 |
| Dec 22, 2025 | 8.08 | 8.09 | 7.86 | 7.87 | 7.87 | -2.60% | 5,398,516 |
| Dec 19, 2025 | 8.10 | 8.12 | 7.98 | 8.08 | 8.08 | 0.37% | 3,451,545 |