Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 5.35
+0.05 (0.94%)
At close: Oct 28, 2026
IST:YUNSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.22 | 5.39 | 5.22 | 5.35 | 5.35 | 0.94% | 1,193,911 |
| Oct 27, 2026 | 5.37 | 5.59 | 5.28 | 5.30 | 5.30 | -1.30% | 2,195,410 |
| Oct 26, 2026 | 5.15 | 5.65 | 5.15 | 5.37 | 5.37 | 4.47% | 3,389,271 |
| Oct 23, 2026 | 5.05 | 5.20 | 4.92 | 5.14 | 5.14 | -1.72% | 3,881,031 |
| Oct 22, 2026 | 5.35 | 5.36 | 5.12 | 5.23 | 5.23 | -2.79% | 1,840,101 |
| Oct 21, 2026 | 5.50 | 5.60 | 5.30 | 5.38 | 5.38 | -2.71% | 2,336,142 |
| Oct 20, 2026 | 5.33 | 5.56 | 5.30 | 5.53 | 5.53 | 3.75% | 3,299,819 |
| Oct 19, 2026 | 5.69 | 5.69 | 5.33 | 5.33 | 5.33 | -6.33% | 4,112,004 |
| Oct 16, 2026 | 5.70 | 5.83 | 5.59 | 5.69 | 5.69 | -4.21% | 3,759,389 |
| Oct 15, 2026 | 5.99 | 5.99 | 5.90 | 5.94 | 5.94 | -0.83% | 2,221,361 |
| Oct 14, 2026 | 6.09 | 6.12 | 5.97 | 5.99 | 5.99 | -1.80% | 2,744,006 |
| Oct 13, 2026 | 6.17 | 6.19 | 6.00 | 6.10 | 6.10 | -1.13% | 2,702,504 |
| Oct 12, 2026 | 6.29 | 6.34 | 6.16 | 6.17 | 6.17 | -1.91% | 2,289,704 |
| Oct 9, 2026 | 6.20 | 6.36 | 6.20 | 6.29 | 6.29 | 1.94% | 2,319,595 |
| Oct 8, 2026 | 6.15 | 6.20 | 6.08 | 6.17 | 6.17 | 0.16% | 1,771,334 |
| Oct 7, 2026 | 6.42 | 6.44 | 6.12 | 6.16 | 6.16 | -4.05% | 3,478,757 |
| Oct 6, 2026 | 6.48 | 6.52 | 6.39 | 6.42 | 6.42 | -0.93% | 1,905,922 |
| Oct 5, 2026 | 6.52 | 6.67 | 6.43 | 6.48 | 6.48 | -0.61% | 3,013,485 |
| Oct 2, 2026 | 6.48 | 6.55 | 6.37 | 6.52 | 6.52 | 0.62% | 1,873,632 |
| Oct 1, 2026 | 6.27 | 6.58 | 6.25 | 6.48 | 6.48 | 4.52% | 3,423,759 |
| Sep 30, 2026 | 6.32 | 6.35 | 6.01 | 6.20 | 6.20 | -1.90% | 2,968,226 |
| Sep 29, 2026 | 6.36 | 6.46 | 6.31 | 6.32 | 6.32 | -0.32% | 2,459,771 |
| Sep 28, 2026 | 6.70 | 6.70 | 6.34 | 6.34 | 6.34 | -6.63% | 2,963,766 |
| Sep 25, 2026 | 6.55 | 6.86 | 6.51 | 6.79 | 6.79 | 4.78% | 4,503,147 |
| Sep 24, 2026 | 6.70 | 6.77 | 6.48 | 6.48 | 6.48 | -3.86% | 2,919,917 |
| Sep 23, 2026 | 6.79 | 6.88 | 6.67 | 6.74 | 6.74 | 0.60% | 3,663,362 |
| Sep 22, 2026 | 6.43 | 6.79 | 6.43 | 6.70 | 6.70 | 3.24% | 3,874,694 |
| Sep 21, 2026 | 6.59 | 6.59 | 6.23 | 6.49 | 6.49 | -1.52% | 6,034,289 |
| Sep 18, 2026 | 6.68 | 6.68 | 6.44 | 6.59 | 6.59 | -1.20% | 5,196,660 |
| Sep 17, 2026 | 6.77 | 6.92 | 6.44 | 6.67 | 6.67 | -1.48% | 6,497,360 |
| Sep 16, 2026 | 7.25 | 7.29 | 6.64 | 6.77 | 6.77 | -6.62% | 7,087,125 |
| Sep 15, 2026 | 7.63 | 7.68 | 7.25 | 7.25 | 7.25 | -4.86% | 6,599,153 |
| Sep 14, 2026 | 7.60 | 7.63 | 7.40 | 7.62 | 7.62 | 0.53% | 7,203,028 |
| Sep 11, 2026 | 7.55 | 7.60 | 7.44 | 7.58 | 7.58 | 0.40% | 4,069,080 |
| Sep 10, 2026 | 7.69 | 7.70 | 7.51 | 7.55 | 7.55 | -1.44% | 3,610,828 |
| Sep 9, 2026 | 7.73 | 7.74 | 7.61 | 7.66 | 7.66 | -0.78% | 6,202,992 |
| Sep 8, 2026 | 7.50 | 7.75 | 7.47 | 7.72 | 7.72 | 2.93% | 6,026,381 |
| Sep 7, 2026 | 7.40 | 7.58 | 7.35 | 7.50 | 7.50 | 1.90% | 9,238,667 |
| Sep 4, 2026 | 7.35 | 7.44 | 7.22 | 7.36 | 7.36 | 0.14% | 4,458,806 |
| Sep 3, 2026 | 7.47 | 7.55 | 7.35 | 7.35 | 7.35 | -1.61% | 3,502,545 |
| Sep 2, 2026 | 7.63 | 7.63 | 7.38 | 7.47 | 7.47 | -1.97% | 5,076,088 |
| Sep 1, 2026 | 8.08 | 8.08 | 7.59 | 7.62 | 7.62 | -5.11% | 9,278,716 |
| Aug 31, 2026 | 8.32 | 8.32 | 8.01 | 8.03 | 8.03 | -3.49% | 4,666,137 |
| Aug 28, 2026 | 8.29 | 8.36 | 8.23 | 8.32 | 8.32 | 0.36% | 4,445,312 |
| Aug 27, 2026 | 8.35 | 8.37 | 8.25 | 8.29 | 8.29 | -0.72% | 3,541,864 |
| Aug 26, 2026 | 8.37 | 8.41 | 8.30 | 8.35 | 8.35 | - | 3,281,122 |
| Aug 25, 2026 | 8.42 | 8.42 | 8.35 | 8.35 | 8.35 | -0.83% | 3,521,653 |
| Aug 24, 2026 | 8.58 | 8.61 | 8.36 | 8.42 | 8.42 | -1.64% | 6,520,443 |
| Aug 21, 2026 | 8.55 | 8.66 | 8.55 | 8.56 | 8.56 | 0.23% | 3,233,199 |
| Aug 20, 2026 | 8.77 | 8.78 | 8.53 | 8.54 | 8.54 | -2.62% | 4,869,826 |