Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey · Delayed Price · Currency is TRY 7.25
-0.37 (-4.86%)
At close: Sep 15, 2026
IST:YUNSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |