Ucay Muhendislik Enerji Ve Iklimlendirme Teknolojileri A.S. (IST:UCAYM)
Turkey
· Delayed Price · Currency is TRY 25.46
-0.70 (-2.68%)
Last updated: Mar 9, 2026, 4:01 PM GMT+3
IST:UCAYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.70 | 26.82 | 24.94 | 26.00 | 26.00 | -0.61% | 12,658,170 |
| Mar 6, 2026 | 26.54 | 27.04 | 25.80 | 26.16 | 26.16 | -1.43% | 13,327,090 |
| Mar 5, 2026 | 26.90 | 28.50 | 26.32 | 26.54 | 26.54 | 0.99% | 19,018,820 |
| Mar 4, 2026 | 25.10 | 27.10 | 24.78 | 26.28 | 26.28 | 5.63% | 18,657,170 |
| Mar 3, 2026 | 25.54 | 27.12 | 24.70 | 24.88 | 24.88 | -2.51% | 11,876,570 |
| Mar 2, 2026 | 25.26 | 26.66 | 25.26 | 25.52 | 25.52 | -9.05% | 25,248,650 |
| Feb 27, 2026 | 27.02 | 28.06 | 26.70 | 28.06 | 28.06 | 9.95% | 29,034,280 |
| Feb 26, 2026 | 24.52 | 27.10 | 24.16 | 25.52 | 25.52 | 3.15% | 26,786,940 |
| Feb 25, 2026 | 26.00 | 26.28 | 24.60 | 24.74 | 24.74 | -6.85% | 10,915,110 |
| Feb 24, 2026 | 27.70 | 27.70 | 26.52 | 26.56 | 26.56 | -4.12% | 7,394,378 |
| Feb 23, 2026 | 27.24 | 28.30 | 27.14 | 27.70 | 27.70 | 2.52% | 17,230,200 |
| Feb 20, 2026 | 28.00 | 28.16 | 26.40 | 27.02 | 27.02 | -1.46% | 13,847,590 |
| Feb 19, 2026 | 30.14 | 30.14 | 27.38 | 27.42 | 27.42 | -8.90% | 12,133,330 |
| Feb 18, 2026 | 29.60 | 30.36 | 29.58 | 30.10 | 30.10 | 1.69% | 16,910,987 |
| Feb 17, 2026 | 30.48 | 30.48 | 28.96 | 29.60 | 29.60 | -2.89% | 17,230,760 |
| Feb 16, 2026 | 29.58 | 30.68 | 29.56 | 30.48 | 30.48 | 3.32% | 20,607,470 |
| Feb 13, 2026 | 32.58 | 32.64 | 29.42 | 29.50 | 29.50 | -9.23% | 22,654,020 |
| Feb 12, 2026 | 32.00 | 34.66 | 31.98 | 32.50 | 32.50 | 0.93% | 41,838,870 |
| Feb 11, 2026 | 33.26 | 33.44 | 31.74 | 32.20 | 32.20 | -5.29% | 41,997,160 |
| Feb 10, 2026 | 36.18 | 36.68 | 34.00 | 34.00 | 34.00 | -5.35% | 46,496,520 |
| Feb 9, 2026 | 35.50 | 36.88 | 35.24 | 35.92 | 35.92 | 1.18% | 36,761,620 |
| Feb 6, 2026 | 36.98 | 37.94 | 35.44 | 35.50 | 35.50 | -4.00% | 28,626,320 |
| Feb 5, 2026 | 38.22 | 38.68 | 35.16 | 36.98 | 36.98 | -2.99% | 97,188,310 |
| Feb 4, 2026 | 34.66 | 38.12 | 33.76 | 38.12 | 38.12 | 9.98% | 77,349,560 |
| Feb 3, 2026 | 40.70 | 41.20 | 34.66 | 34.66 | 34.66 | -9.97% | 146,427,700 |
| Feb 2, 2026 | 36.82 | 38.50 | 36.76 | 38.50 | 38.50 | 10.00% | 37,144,830 |
| Jan 30, 2026 | 35.00 | 35.00 | 34.96 | 35.00 | 35.00 | 9.99% | 30,527,570 |
| Jan 29, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 9.95% | 8,359,478 |
| Jan 28, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 9.95% | 2,609,810 |
| Jan 27, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 9.94% | 1,904,483 |
| Jan 26, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 9.92% | 1,747,311 |
| Jan 23, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 10.00% | 566,372 |