Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 8.33
+0.05 (0.60%)
Last updated: May 6, 2026, 3:37 PM GMT+3
IST:YUNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 8.25 | 8.36 | 8.22 | 8.28 | 8.28 | 0.36% | 5,107,097 |
| May 4, 2026 | 8.30 | 8.43 | 8.00 | 8.25 | 8.25 | -0.96% | 7,543,221 |
| Apr 30, 2026 | 8.38 | 8.44 | 8.24 | 8.33 | 8.33 | -0.60% | 3,373,961 |
| Apr 29, 2026 | 8.28 | 8.51 | 8.27 | 8.38 | 8.38 | 1.21% | 5,454,167 |
| Apr 28, 2026 | 8.60 | 8.63 | 8.28 | 8.28 | 8.28 | -3.72% | 5,014,307 |
| Apr 27, 2026 | 8.92 | 8.98 | 8.58 | 8.60 | 8.60 | -5.08% | 7,729,478 |
| Apr 24, 2026 | 8.87 | 9.14 | 8.83 | 9.06 | 8.69 | 2.26% | 9,064,284 |
| Apr 22, 2026 | 8.96 | 9.09 | 8.82 | 8.86 | 8.50 | -1.12% | 5,251,297 |
| Apr 21, 2026 | 9.24 | 9.38 | 8.93 | 8.96 | 8.60 | -2.61% | 6,866,659 |
| Apr 20, 2026 | 8.91 | 9.40 | 8.79 | 9.20 | 8.83 | 3.14% | 10,295,000 |
| Apr 17, 2026 | 8.88 | 9.05 | 8.74 | 8.92 | 8.56 | 1.59% | 10,256,400 |
| Apr 16, 2026 | 8.69 | 8.90 | 8.65 | 8.78 | 8.43 | 1.39% | 10,484,980 |
| Apr 15, 2026 | 8.68 | 8.73 | 8.60 | 8.66 | 8.31 | 0.12% | 5,320,949 |
| Apr 14, 2026 | 8.41 | 8.65 | 8.41 | 8.65 | 8.30 | 2.98% | 5,769,178 |
| Apr 13, 2026 | 8.31 | 8.47 | 8.22 | 8.40 | 8.06 | -0.59% | 4,925,648 |
| Apr 10, 2026 | 8.32 | 8.50 | 8.32 | 8.45 | 8.11 | 1.56% | 4,871,169 |
| Apr 9, 2026 | 8.42 | 8.43 | 8.26 | 8.32 | 7.98 | -1.42% | 4,716,822 |
| Apr 8, 2026 | 8.38 | 8.54 | 8.30 | 8.44 | 8.10 | 3.69% | 7,043,268 |
| Apr 7, 2026 | 8.23 | 8.37 | 8.06 | 8.14 | 7.81 | -0.97% | 5,738,042 |
| Apr 6, 2026 | 8.19 | 8.31 | 8.18 | 8.22 | 7.89 | 0.74% | 3,556,658 |
| Apr 3, 2026 | 8.19 | 8.23 | 8.13 | 8.16 | 7.83 | -0.24% | 2,769,042 |
| Apr 2, 2026 | 8.21 | 8.22 | 8.10 | 8.18 | 7.85 | -1.33% | 4,764,582 |
| Apr 1, 2026 | 8.21 | 8.37 | 8.09 | 8.29 | 7.96 | 2.85% | 6,213,174 |
| Mar 31, 2026 | 7.90 | 8.12 | 7.79 | 8.06 | 7.73 | 3.20% | 4,875,864 |
| Mar 30, 2026 | 7.81 | 7.97 | 7.78 | 7.81 | 7.49 | - | 5,161,843 |
| Mar 27, 2026 | 7.93 | 7.98 | 7.81 | 7.81 | 7.49 | -1.51% | 4,122,073 |
| Mar 26, 2026 | 8.00 | 8.05 | 7.92 | 7.93 | 7.61 | -1.37% | 3,509,726 |
| Mar 25, 2026 | 8.24 | 8.24 | 8.00 | 8.04 | 7.72 | - | 5,656,066 |
| Mar 24, 2026 | 8.14 | 8.17 | 8.02 | 8.04 | 7.72 | -1.23% | 5,974,653 |
| Mar 23, 2026 | 8.20 | 8.20 | 7.72 | 8.14 | 7.81 | -0.85% | 11,058,190 |
| Mar 19, 2026 | 8.32 | 8.33 | 8.21 | 8.21 | 7.88 | -1.32% | 3,311,593 |
| Mar 18, 2026 | 8.48 | 8.51 | 8.32 | 8.32 | 7.98 | -1.30% | 4,340,233 |
| Mar 17, 2026 | 8.36 | 8.57 | 8.35 | 8.43 | 8.09 | 1.20% | 5,752,704 |
| Mar 16, 2026 | 8.55 | 8.55 | 8.29 | 8.33 | 7.99 | -0.83% | 5,781,570 |
| Mar 13, 2026 | 8.68 | 8.72 | 8.33 | 8.40 | 8.06 | -2.55% | 7,272,798 |
| Mar 12, 2026 | 8.76 | 9.00 | 8.52 | 8.62 | 8.27 | -1.60% | 14,126,790 |
| Mar 11, 2026 | 8.91 | 9.15 | 8.74 | 8.76 | 8.41 | -7.69% | 34,072,120 |
| Mar 10, 2026 | 8.87 | 9.54 | 8.81 | 9.49 | 9.11 | 9.33% | 15,125,920 |
| Mar 9, 2026 | 8.76 | 8.81 | 8.45 | 8.68 | 8.33 | -2.69% | 6,899,323 |
| Mar 6, 2026 | 8.83 | 9.19 | 8.65 | 8.92 | 8.56 | 1.36% | 9,708,408 |
| Mar 5, 2026 | 8.40 | 8.92 | 8.40 | 8.80 | 8.45 | 5.39% | 9,291,783 |
| Mar 4, 2026 | 8.49 | 8.50 | 8.23 | 8.35 | 8.01 | -0.71% | 6,346,436 |
| Mar 3, 2026 | 8.43 | 8.75 | 8.32 | 8.41 | 8.07 | -2.21% | 6,717,725 |
| Mar 2, 2026 | 8.12 | 8.86 | 8.12 | 8.60 | 8.25 | -4.44% | 9,450,214 |
| Feb 27, 2026 | 9.00 | 9.23 | 8.79 | 9.00 | 8.64 | 0.11% | 6,022,664 |
| Feb 26, 2026 | 9.15 | 9.16 | 8.95 | 8.99 | 8.63 | -1.75% | 5,735,882 |
| Feb 25, 2026 | 9.20 | 9.30 | 9.02 | 9.15 | 8.78 | -1.19% | 5,831,431 |
| Feb 24, 2026 | 9.30 | 9.58 | 9.16 | 9.26 | 8.89 | -0.43% | 8,103,976 |
| Feb 23, 2026 | 9.51 | 9.70 | 9.29 | 9.30 | 8.92 | -1.27% | 8,210,779 |
| Feb 20, 2026 | 9.29 | 9.55 | 9.10 | 9.42 | 9.04 | 1.51% | 10,019,590 |