Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 8.11
-0.03 (-0.37%)
At close: Jan 19, 2026
IST:YUNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 8.51 | 8.62 | 8.39 | 8.43 | 8.43 | -0.82% | 5,818,979 |
| Nov 26, 2025 | 8.61 | 8.75 | 8.49 | 8.50 | 8.50 | -1.28% | 9,209,944 |
| Nov 25, 2025 | 8.62 | 8.73 | 8.48 | 8.61 | 8.61 | -0.12% | 9,932,454 |
| Nov 24, 2025 | 9.01 | 9.07 | 8.62 | 8.62 | 8.62 | -4.33% | 12,601,620 |
| Nov 21, 2025 | 9.30 | 9.30 | 8.96 | 9.01 | 9.01 | -3.12% | 10,486,980 |
| Nov 20, 2025 | 9.03 | 9.50 | 8.94 | 9.30 | 9.30 | 4.85% | 25,629,730 |
| Nov 19, 2025 | 9.06 | 9.28 | 8.82 | 8.87 | 8.87 | -1.00% | 15,654,630 |
| Nov 18, 2025 | 8.98 | 9.26 | 8.87 | 8.96 | 8.96 | -0.33% | 12,680,380 |
| Nov 17, 2025 | 8.75 | 9.03 | 8.65 | 8.99 | 8.99 | 5.64% | 15,944,020 |
| Nov 14, 2025 | 8.49 | 9.01 | 8.37 | 8.51 | 8.51 | 0.12% | 17,351,020 |
| Nov 13, 2025 | 9.00 | 9.03 | 8.36 | 8.50 | 8.50 | -4.49% | 17,070,610 |
| Nov 12, 2025 | 8.80 | 9.49 | 8.54 | 8.90 | 8.90 | 1.83% | 38,262,780 |
| Nov 11, 2025 | 9.15 | 9.19 | 8.20 | 8.74 | 8.74 | -4.06% | 24,730,710 |
| Nov 10, 2025 | 9.22 | 9.75 | 8.88 | 9.11 | 9.11 | 2.71% | 64,954,540 |
| Nov 7, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.91% | 13,489,630 |