Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 8.35
0.00 (0.00%)
Last updated: Aug 26, 2026, 2:32 PM GMT+3
IST:YUNSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.38 | 8.41 | 8.36 | 8.39 | - | 0.48% | 323,074 |
| 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 |
| Aug 19, 2026 | 8.71 | 8.81 | 8.54 | 8.77 | 8.77 | 0.80% | 6,773,452 |
| Aug 18, 2026 | 8.70 | 8.72 | 8.50 | 8.70 | 8.70 | -0.23% | 4,357,759 |
| Aug 17, 2026 | 8.90 | 9.05 | 8.70 | 8.72 | 8.72 | -4.49% | 9,867,669 |
| Aug 14, 2026 | 9.01 | 9.22 | 9.01 | 9.13 | 9.13 | 0.88% | 3,920,608 |
| Aug 13, 2026 | 9.20 | 9.20 | 8.99 | 9.05 | 9.05 | -1.52% | 3,418,711 |
| Aug 12, 2026 | 9.11 | 9.38 | 8.80 | 9.19 | 9.19 | 2.80% | 10,139,858 |
| Aug 11, 2026 | 9.07 | 9.20 | 8.86 | 8.94 | 8.94 | -1.32% | 3,798,245 |
| Aug 10, 2026 | 8.80 | 9.11 | 8.77 | 9.06 | 9.06 | 3.90% | 4,719,585 |
| Aug 7, 2026 | 8.66 | 8.78 | 8.61 | 8.72 | 8.72 | 1.40% | 2,813,578 |
| Aug 6, 2026 | 8.64 | 8.80 | 8.57 | 8.60 | 8.60 | -0.58% | 3,702,474 |
| Aug 5, 2026 | 8.69 | 8.74 | 8.54 | 8.65 | 8.65 | -0.46% | 2,450,559 |
| Aug 4, 2026 | 8.66 | 8.74 | 8.57 | 8.69 | 8.69 | 0.46% | 3,440,459 |
| Aug 3, 2026 | 8.85 | 8.98 | 8.64 | 8.65 | 8.65 | -1.70% | 2,555,024 |
| 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 |