Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 9.18
-0.22 (-2.34%)
At close: Feb 6, 2026
IST:YUNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 8.14 | 8.14 | 8.02 | 8.05 | 8.05 | 0.25% | 2,390,963 |
| Dec 17, 2025 | 8.16 | 8.22 | 8.03 | 8.03 | 8.03 | -1.71% | 3,852,307 |
| Dec 16, 2025 | 8.27 | 8.30 | 8.13 | 8.17 | 8.17 | -0.85% | 3,738,404 |
| Dec 15, 2025 | 8.27 | 8.29 | 8.15 | 8.24 | 8.24 | -0.36% | 5,389,356 |
| Dec 12, 2025 | 8.14 | 8.53 | 8.14 | 8.27 | 8.27 | 1.72% | 10,109,100 |
| Dec 11, 2025 | 8.06 | 8.23 | 8.06 | 8.13 | 8.13 | 0.49% | 4,170,566 |
| Dec 10, 2025 | 8.28 | 8.38 | 7.87 | 8.09 | 8.09 | -2.29% | 7,365,474 |
| Dec 9, 2025 | 8.32 | 8.36 | 8.13 | 8.28 | 8.28 | -0.48% | 6,504,807 |
| Dec 8, 2025 | 8.33 | 8.52 | 8.32 | 8.32 | 8.32 | - | 5,827,190 |
| Dec 5, 2025 | 8.29 | 8.43 | 8.28 | 8.32 | 8.32 | 0.12% | 5,097,001 |
| Dec 4, 2025 | 8.37 | 8.47 | 8.28 | 8.31 | 8.31 | -0.72% | 5,035,799 |
| Dec 3, 2025 | 8.54 | 8.57 | 8.37 | 8.37 | 8.37 | -1.88% | 5,588,884 |
| Dec 2, 2025 | 8.60 | 8.73 | 8.50 | 8.53 | 8.53 | -0.81% | 5,447,076 |
| Dec 1, 2025 | 8.36 | 8.61 | 8.36 | 8.60 | 8.60 | 3.12% | 7,433,003 |
| Nov 28, 2025 | 8.43 | 8.49 | 8.33 | 8.34 | 8.34 | -1.07% | 3,979,802 |