Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 8.65
+0.25 (2.98%)
At close: Apr 14, 2026
IST:YUNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.41 | 8.60 | 8.41 | 8.56 | - | 1.90% | 768,406 |
| Apr 13, 2026 | 8.31 | 8.47 | 8.22 | 8.40 | 8.40 | -0.59% | 4,925,648 |
| Apr 10, 2026 | 8.32 | 8.50 | 8.32 | 8.45 | 8.45 | 1.56% | 4,871,169 |
| Apr 9, 2026 | 8.42 | 8.43 | 8.26 | 8.32 | 8.32 | -1.42% | 4,716,822 |
| Apr 8, 2026 | 8.38 | 8.54 | 8.30 | 8.44 | 8.44 | 3.69% | 7,043,268 |
| Apr 7, 2026 | 8.23 | 8.37 | 8.06 | 8.14 | 8.14 | -0.97% | 5,738,042 |
| Apr 6, 2026 | 8.19 | 8.31 | 8.18 | 8.22 | 8.22 | 0.74% | 3,556,658 |
| Apr 3, 2026 | 8.19 | 8.23 | 8.13 | 8.16 | 8.16 | -0.24% | 2,769,042 |
| Apr 2, 2026 | 8.21 | 8.22 | 8.10 | 8.18 | 8.18 | -1.33% | 4,764,582 |
| Apr 1, 2026 | 8.21 | 8.37 | 8.09 | 8.29 | 8.29 | 2.85% | 6,213,174 |
| Mar 31, 2026 | 7.90 | 8.12 | 7.79 | 8.06 | 8.06 | 3.20% | 4,875,864 |
| Mar 30, 2026 | 7.81 | 7.97 | 7.78 | 7.81 | 7.81 | - | 5,161,843 |
| Mar 27, 2026 | 7.93 | 7.98 | 7.81 | 7.81 | 7.81 | -1.51% | 4,122,073 |
| Mar 26, 2026 | 8.00 | 8.05 | 7.92 | 7.93 | 7.93 | -1.37% | 3,509,726 |
| Mar 25, 2026 | 8.24 | 8.24 | 8.00 | 8.04 | 8.04 | - | 5,656,066 |
| Mar 24, 2026 | 8.14 | 8.17 | 8.02 | 8.04 | 8.04 | -1.23% | 5,974,653 |
| Mar 23, 2026 | 8.20 | 8.20 | 7.72 | 8.14 | 8.14 | -0.85% | 11,058,192 |
| Mar 19, 2026 | 8.32 | 8.33 | 8.21 | 8.21 | 8.21 | -1.32% | 3,311,593 |
| Mar 18, 2026 | 8.48 | 8.51 | 8.32 | 8.32 | 8.32 | -1.30% | 4,340,233 |
| Mar 17, 2026 | 8.36 | 8.57 | 8.35 | 8.43 | 8.43 | 1.20% | 5,752,704 |
| Mar 16, 2026 | 8.55 | 8.55 | 8.29 | 8.33 | 8.33 | -0.83% | 5,781,570 |
| Mar 13, 2026 | 8.68 | 8.72 | 8.33 | 8.40 | 8.40 | -2.55% | 7,272,798 |
| Mar 12, 2026 | 8.76 | 9.00 | 8.52 | 8.62 | 8.62 | -1.60% | 14,126,790 |
| Mar 11, 2026 | 8.91 | 9.15 | 8.74 | 8.76 | 8.76 | -7.69% | 34,072,120 |
| Mar 10, 2026 | 8.87 | 9.54 | 8.81 | 9.49 | 9.49 | 9.33% | 15,125,928 |
| Mar 9, 2026 | 8.76 | 8.81 | 8.45 | 8.68 | 8.68 | -2.69% | 6,899,323 |
| Mar 6, 2026 | 8.83 | 9.19 | 8.65 | 8.92 | 8.92 | 1.36% | 9,708,408 |
| Mar 5, 2026 | 8.40 | 8.92 | 8.40 | 8.80 | 8.80 | 5.39% | 9,291,783 |
| Mar 4, 2026 | 8.49 | 8.50 | 8.23 | 8.35 | 8.35 | -0.71% | 6,346,436 |
| Mar 3, 2026 | 8.43 | 8.75 | 8.32 | 8.41 | 8.41 | -2.21% | 6,717,725 |
| Mar 2, 2026 | 8.12 | 8.86 | 8.12 | 8.60 | 8.60 | -4.44% | 9,450,214 |
| Feb 27, 2026 | 9.00 | 9.23 | 8.79 | 9.00 | 9.00 | 0.11% | 6,022,664 |
| Feb 26, 2026 | 9.15 | 9.16 | 8.95 | 8.99 | 8.99 | -1.75% | 5,735,882 |
| Feb 25, 2026 | 9.20 | 9.30 | 9.02 | 9.15 | 9.15 | -1.19% | 5,831,431 |
| Feb 24, 2026 | 9.30 | 9.58 | 9.16 | 9.26 | 9.26 | -0.43% | 8,103,976 |
| Feb 23, 2026 | 9.51 | 9.70 | 9.29 | 9.30 | 9.30 | -1.27% | 8,210,779 |
| Feb 20, 2026 | 9.29 | 9.55 | 9.10 | 9.42 | 9.42 | 1.51% | 10,019,590 |
| Feb 19, 2026 | 10.00 | 10.04 | 9.22 | 9.28 | 9.28 | -7.11% | 20,760,990 |
| Feb 18, 2026 | 10.99 | 10.99 | 9.99 | 9.99 | 9.99 | -10.00% | 26,716,500 |
| Feb 17, 2026 | 10.27 | 11.20 | 10.07 | 11.10 | 11.10 | 8.08% | 16,785,270 |
| Feb 16, 2026 | 10.08 | 10.38 | 10.02 | 10.27 | 10.27 | 1.88% | 9,254,843 |
| Feb 13, 2026 | 10.35 | 10.38 | 10.08 | 10.08 | 10.08 | -2.04% | 7,335,903 |
| Feb 12, 2026 | 10.48 | 10.51 | 10.20 | 10.29 | 10.29 | -0.58% | 11,795,290 |
| Feb 11, 2026 | 10.08 | 10.54 | 10.07 | 10.35 | 10.35 | 2.68% | 15,971,518 |
| Feb 10, 2026 | 10.27 | 10.54 | 9.85 | 10.08 | 10.08 | -0.10% | 36,042,400 |
| Feb 9, 2026 | 9.25 | 10.09 | 9.25 | 10.09 | 10.09 | 9.91% | 41,587,060 |
| Feb 6, 2026 | 9.35 | 9.37 | 9.08 | 9.18 | 9.18 | -2.34% | 7,713,255 |
| Feb 5, 2026 | 9.25 | 9.57 | 9.01 | 9.40 | 9.40 | 1.51% | 13,186,230 |
| Feb 4, 2026 | 8.95 | 9.70 | 8.95 | 9.26 | 9.26 | 4.99% | 33,124,960 |
| Feb 3, 2026 | 8.52 | 8.99 | 8.52 | 8.82 | 8.82 | 4.01% | 10,091,030 |