Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 7.09
+0.11 (1.58%)
Last updated: Oct 7, 2025, 5:44 PM GMT+3
IST:YUNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 8.40 | 8.89 | 8.25 | 8.28 | 8.28 | 1.47% | 55,559,830 |
| Aug 27, 2025 | 7.60 | 8.16 | 7.52 | 8.16 | 8.16 | 9.97% | 30,220,830 |
| Aug 26, 2025 | 7.65 | 7.69 | 7.37 | 7.42 | 7.42 | -3.01% | 13,731,060 |
| Aug 25, 2025 | 7.47 | 8.09 | 7.46 | 7.65 | 7.65 | 2.68% | 27,591,410 |
| Aug 22, 2025 | 7.70 | 8.14 | 7.27 | 7.45 | 7.45 | -1.84% | 55,680,420 |
| Aug 21, 2025 | 7.15 | 7.59 | 7.11 | 7.59 | 7.59 | 10.00% | 78,921,290 |
| Aug 20, 2025 | 6.89 | 6.90 | 6.82 | 6.90 | 6.90 | 9.87% | 14,440,280 |
| Aug 19, 2025 | 6.40 | 6.56 | 6.28 | 6.28 | 6.28 | -1.88% | 7,719,528 |
| Aug 18, 2025 | 6.17 | 6.42 | 6.17 | 6.40 | 6.40 | 3.73% | 9,869,885 |
| Aug 15, 2025 | 6.22 | 6.27 | 6.15 | 6.17 | 6.17 | -0.80% | 5,516,624 |
| Aug 14, 2025 | 6.21 | 6.32 | 6.15 | 6.22 | 6.22 | 0.16% | 7,354,940 |
| Aug 13, 2025 | 6.35 | 6.45 | 6.19 | 6.21 | 6.21 | -1.90% | 8,402,059 |
| Aug 12, 2025 | 6.42 | 6.48 | 6.25 | 6.33 | 6.33 | -1.40% | 8,750,299 |
| Aug 11, 2025 | 6.17 | 6.50 | 6.17 | 6.42 | 6.42 | 4.39% | 12,442,690 |
| Aug 8, 2025 | 6.17 | 6.26 | 6.12 | 6.15 | 6.15 | -0.32% | 5,225,588 |
| Aug 7, 2025 | 6.29 | 6.35 | 6.15 | 6.17 | 6.17 | -1.91% | 10,723,480 |
| Aug 6, 2025 | 6.16 | 6.45 | 6.10 | 6.29 | 6.29 | 2.11% | 19,214,410 |
| Aug 5, 2025 | 6.16 | 6.28 | 6.13 | 6.16 | 6.16 | 0.49% | 6,570,837 |
| Aug 4, 2025 | 6.13 | 6.22 | 6.10 | 6.13 | 6.13 | 0.33% | 6,146,219 |
| Aug 1, 2025 | 6.12 | 6.25 | 6.11 | 6.11 | 6.11 | 0.16% | 4,246,001 |
| Jul 31, 2025 | 6.10 | 6.27 | 6.06 | 6.10 | 6.10 | - | 7,781,141 |