Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 8.68
-0.01 (-0.12%)
Last updated: Jul 31, 2026, 2:53 PM GMT+3
IST:YUNSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.70 | 8.83 | 8.59 | 8.80 | 8.80 | 1.27% | 3,041,188 |
| Jul 30, 2026 | 8.86 | 8.94 | 8.65 | 8.69 | 8.69 | -1.81% | 2,524,271 |
| Jul 29, 2026 | 9.05 | 9.19 | 8.85 | 8.85 | 8.85 | -2.21% | 3,242,858 |
| Jul 28, 2026 | 9.09 | 9.34 | 8.95 | 9.05 | 9.05 | 1.57% | 5,022,621 |
| Jul 27, 2026 | 8.91 | 9.21 | 8.90 | 8.91 | 8.91 | 0.56% | 3,729,592 |
| Jul 24, 2026 | 9.10 | 9.10 | 8.82 | 8.86 | 8.86 | -2.10% | 3,044,434 |
| Jul 23, 2026 | 9.20 | 9.20 | 9.03 | 9.05 | 9.05 | -1.42% | 2,769,355 |
| Jul 22, 2026 | 9.49 | 9.55 | 9.17 | 9.18 | 9.18 | -2.96% | 3,652,214 |
| Jul 21, 2026 | 9.40 | 9.75 | 9.25 | 9.46 | 9.46 | 0.64% | 8,268,584 |
| Jul 20, 2026 | 9.14 | 9.48 | 9.00 | 9.40 | 9.40 | 4.56% | 6,935,912 |
| Jul 17, 2026 | 9.20 | 9.21 | 8.93 | 8.99 | 8.99 | -2.28% | 2,563,911 |
| Jul 16, 2026 | 9.02 | 9.26 | 9.00 | 9.20 | 9.20 | 2.68% | 3,344,655 |
| Jul 14, 2026 | 9.02 | 9.07 | 8.95 | 8.96 | 8.96 | -0.67% | 1,569,144 |
| Jul 13, 2026 | 9.07 | 9.21 | 8.97 | 9.02 | 9.02 | -2.06% | 2,329,880 |
| Jul 10, 2026 | 9.00 | 9.26 | 8.99 | 9.21 | 9.21 | 2.33% | 2,147,531 |
| Jul 9, 2026 | 8.93 | 9.08 | 8.80 | 9.00 | 9.00 | 2.16% | 3,231,134 |
| Jul 8, 2026 | 9.06 | 9.23 | 8.81 | 8.81 | 8.81 | -2.76% | 3,206,199 |
| Jul 7, 2026 | 9.15 | 9.24 | 9.01 | 9.06 | 9.06 | -0.33% | 3,102,546 |
| Jul 6, 2026 | 9.28 | 9.37 | 9.04 | 9.09 | 9.09 | -2.05% | 3,893,688 |
| Jul 3, 2026 | 9.44 | 9.50 | 9.28 | 9.28 | 9.28 | -1.49% | 1,818,495 |
| Jul 2, 2026 | 9.47 | 9.58 | 9.42 | 9.42 | 9.42 | 0.11% | 3,542,681 |
| Jul 1, 2026 | 9.54 | 9.65 | 9.41 | 9.41 | 9.41 | -1.36% | 2,762,579 |
| Jun 30, 2026 | 9.76 | 10.03 | 9.54 | 9.54 | 9.54 | -2.25% | 4,458,668 |
| Jun 29, 2026 | 10.04 | 10.11 | 9.74 | 9.76 | 9.76 | -2.79% | 4,659,517 |
| Jun 26, 2026 | 10.20 | 10.26 | 10.04 | 10.04 | 10.04 | -2.05% | 3,400,725 |
| Jun 25, 2026 | 10.25 | 10.42 | 10.12 | 10.25 | 10.25 | -0.39% | 3,792,107 |
| Jun 24, 2026 | 10.30 | 10.30 | 10.15 | 10.29 | 10.29 | -0.10% | 3,446,646 |
| Jun 23, 2026 | 10.22 | 10.40 | 10.21 | 10.30 | 10.30 | -0.29% | 3,791,911 |
| Jun 22, 2026 | 10.36 | 10.44 | 10.19 | 10.33 | 10.33 | -0.39% | 3,212,415 |
| Jun 19, 2026 | 10.10 | 10.43 | 10.05 | 10.37 | 10.37 | 1.17% | 8,604,560 |
| Jun 18, 2026 | 10.27 | 10.35 | 9.94 | 10.25 | 10.25 | -0.49% | 9,414,308 |
| Jun 17, 2026 | 10.51 | 10.52 | 10.29 | 10.30 | 10.30 | -2.18% | 4,607,821 |
| Jun 16, 2026 | 10.64 | 10.67 | 10.29 | 10.53 | 10.53 | -1.03% | 5,025,776 |
| Jun 15, 2026 | 10.60 | 10.86 | 10.28 | 10.64 | 10.64 | 0.95% | 9,271,955 |
| Jun 12, 2026 | 10.68 | 10.84 | 10.38 | 10.54 | 10.54 | -0.75% | 5,330,261 |
| Jun 11, 2026 | 10.47 | 10.78 | 10.34 | 10.62 | 10.62 | 1.24% | 10,022,730 |
| Jun 10, 2026 | 10.23 | 10.49 | 9.83 | 10.49 | 10.49 | 2.64% | 8,698,610 |
| Jun 9, 2026 | 10.18 | 10.30 | 9.97 | 10.22 | 10.22 | 0.39% | 6,101,603 |
| Jun 8, 2026 | 10.18 | 10.25 | 9.91 | 10.18 | 10.18 | -0.10% | 6,917,330 |
| Jun 5, 2026 | 10.41 | 10.53 | 10.08 | 10.19 | 10.19 | -2.11% | 7,394,403 |
| Jun 4, 2026 | 10.67 | 10.72 | 10.33 | 10.41 | 10.41 | -1.79% | 6,516,442 |
| Jun 3, 2026 | 11.05 | 11.09 | 10.32 | 10.60 | 10.60 | -4.07% | 17,398,050 |
| Jun 2, 2026 | 10.57 | 11.20 | 10.50 | 11.05 | 11.05 | 4.64% | 13,896,630 |
| Jun 1, 2026 | 10.24 | 10.83 | 10.21 | 10.56 | 10.56 | 4.04% | 16,853,530 |
| May 26, 2026 | 10.21 | 10.25 | 9.99 | 10.15 | 10.15 | 0.20% | 5,565,919 |
| May 25, 2026 | 9.85 | 10.15 | 9.76 | 10.13 | 10.13 | 4.11% | 9,622,937 |
| May 22, 2026 | 8.95 | 9.78 | 8.81 | 9.73 | 9.73 | 6.57% | 15,400,570 |
| May 21, 2026 | 10.19 | 10.30 | 9.12 | 9.13 | 9.13 | -9.87% | 12,528,902 |
| May 20, 2026 | 10.06 | 10.22 | 9.86 | 10.13 | 10.13 | 0.30% | 14,268,690 |
| May 18, 2026 | 9.86 | 10.40 | 9.75 | 10.10 | 10.10 | 1.61% | 17,030,110 |