Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 8.12
-0.18 (-2.17%)
At close: Sep 3, 2025
IST:YUNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.32 | 8.54 | 8.05 | 8.12 | - | -2.17% | 25,329,709 |
| Sep 2, 2025 | 8.68 | 8.99 | 7.88 | 8.30 | - | -3.94% | 40,581,283 |
| Sep 1, 2025 | 9.45 | 9.74 | 8.48 | 8.64 | - | -5.05% | 62,520,548 |
| Aug 29, 2025 | 8.28 | 9.10 | 8.10 | 9.10 | - | 9.90% | 33,191,852 |
| Aug 28, 2025 | 8.40 | 8.89 | 8.25 | 8.28 | - | 1.47% | 55,559,830 |
| Aug 27, 2025 | 7.60 | 8.16 | 7.52 | 8.16 | - | 9.97% | 30,220,838 |
| Aug 26, 2025 | 7.65 | 7.69 | 7.37 | 7.42 | - | -3.01% | 13,731,061 |
| Aug 25, 2025 | 7.47 | 8.09 | 7.46 | 7.65 | - | 2.68% | 27,591,417 |
| Aug 22, 2025 | 7.70 | 8.14 | 7.27 | 7.45 | - | -1.84% | 55,680,429 |
| Aug 21, 2025 | 7.15 | 7.59 | 7.11 | 7.59 | - | 10.00% | 78,921,298 |
| Aug 20, 2025 | 6.89 | 6.90 | 6.82 | 6.90 | - | 9.87% | 14,440,280 |
| Aug 19, 2025 | 6.40 | 6.56 | 6.28 | 6.28 | - | -1.88% | 7,719,528 |
| Aug 18, 2025 | 6.17 | 6.42 | 6.17 | 6.40 | - | 3.73% | 9,869,885 |
| Aug 15, 2025 | 6.22 | 6.27 | 6.15 | 6.17 | - | -0.80% | 5,516,624 |
| Aug 14, 2025 | 6.21 | 6.32 | 6.15 | 6.22 | - | 0.16% | 7,354,940 |
| Aug 13, 2025 | 6.35 | 6.45 | 6.19 | 6.21 | - | -1.90% | 8,402,059 |
| Aug 12, 2025 | 6.42 | 6.48 | 6.25 | 6.33 | - | -1.40% | 8,750,299 |
| Aug 11, 2025 | 6.17 | 6.50 | 6.17 | 6.42 | - | 4.39% | 12,442,692 |
| Aug 8, 2025 | 6.17 | 6.26 | 6.12 | 6.15 | - | -0.32% | 5,225,588 |
| Aug 7, 2025 | 6.29 | 6.35 | 6.15 | 6.17 | - | -1.91% | 10,723,483 |
| Aug 6, 2025 | 6.16 | 6.45 | 6.10 | 6.29 | - | 2.11% | 19,214,417 |
| Aug 5, 2025 | 6.16 | 6.28 | 6.13 | 6.16 | - | 0.49% | 6,570,837 |
| Aug 4, 2025 | 6.13 | 6.22 | 6.10 | 6.13 | - | 0.33% | 6,146,219 |
| Aug 1, 2025 | 6.12 | 6.25 | 6.11 | 6.11 | - | 0.16% | 4,246,001 |
| Jul 31, 2025 | 6.10 | 6.27 | 6.06 | 6.10 | - | - | 7,781,141 |
| Jul 30, 2025 | 5.98 | 6.34 | 5.84 | 6.10 | - | 2.35% | 15,646,259 |
| Jul 29, 2025 | 5.76 | 6.17 | 5.70 | 5.96 | - | 3.47% | 16,575,533 |
| Jul 28, 2025 | 5.88 | 5.94 | 5.76 | 5.76 | - | -1.54% | 6,053,298 |
| Jul 25, 2025 | 5.94 | 5.99 | 5.77 | 5.85 | - | -1.52% | 5,206,085 |
| Jul 24, 2025 | 5.62 | 6.11 | 5.62 | 5.94 | - | 5.69% | 24,619,655 |
| Jul 23, 2025 | 5.80 | 5.85 | 5.59 | 5.62 | - | -1.92% | 5,662,051 |
| Jul 22, 2025 | 5.40 | 5.89 | 5.40 | 5.73 | - | 5.14% | 17,718,233 |
| Jul 21, 2025 | 5.41 | 5.48 | 5.38 | 5.45 | - | 0.74% | 4,673,677 |
| Jul 18, 2025 | 5.34 | 5.51 | 5.31 | 5.41 | - | 0.74% | 7,408,631 |
| Jul 17, 2025 | 5.28 | 5.37 | 5.28 | 5.37 | - | 2.09% | 2,889,392 |
| Jul 16, 2025 | 5.39 | 5.44 | 5.17 | 5.26 | - | -2.23% | 5,320,533 |
| Jul 14, 2025 | 5.39 | 5.42 | 5.32 | 5.38 | - | 0.56% | 3,677,166 |
| Jul 11, 2025 | 5.48 | 5.48 | 5.29 | 5.35 | - | -0.19% | 5,794,440 |
| Jul 10, 2025 | 5.26 | 5.36 | 5.24 | 5.36 | - | 2.68% | 4,829,036 |
| Jul 9, 2025 | 5.11 | 5.25 | 5.11 | 5.22 | - | 2.35% | 3,486,721 |
| Jul 8, 2025 | 5.22 | 5.27 | 5.10 | 5.10 | - | -2.11% | 4,628,282 |
| Jul 7, 2025 | 5.25 | 5.30 | 5.17 | 5.21 | - | -1.51% | 5,412,390 |
| Jul 4, 2025 | 5.26 | 5.37 | 5.05 | 5.29 | - | 0.57% | 4,977,592 |
| Jul 3, 2025 | 5.26 | 5.33 | 5.23 | 5.26 | - | 0.57% | 5,088,752 |
| Jul 2, 2025 | 5.20 | 5.38 | 5.19 | 5.23 | - | 0.58% | 5,771,074 |
| Jul 1, 2025 | 5.12 | 5.25 | 5.09 | 5.20 | - | 1.56% | 3,603,793 |
| Jun 30, 2025 | 5.01 | 5.14 | 5.00 | 5.12 | - | 2.20% | 3,355,228 |
| Jun 27, 2025 | 5.08 | 5.10 | 4.90 | 5.01 | - | -1.38% | 4,262,049 |
| Jun 26, 2025 | 5.20 | 5.25 | 5.08 | 5.08 | - | -1.93% | 2,049,511 |
| Jun 25, 2025 | 5.15 | 5.35 | 5.11 | 5.18 | - | 0.78% | 5,172,823 |