Ulaslar Turizm Enerji Tarim Gida ve Insaat Yatirimlari A.S. (IST:ULAS)
Turkey
· Delayed Price · Currency is TRY 33.50
-0.50 (-1.47%)
At close: Mar 6, 2026
IST:ULAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.92 | 33.94 | 32.90 | 33.50 | 33.50 | -1.47% | 140,059 |
| Mar 5, 2026 | 32.88 | 34.38 | 32.64 | 34.00 | 34.00 | 3.34% | 338,395 |
| Mar 4, 2026 | 31.44 | 32.98 | 30.86 | 32.90 | 32.90 | 4.18% | 174,445 |
| Mar 3, 2026 | 31.98 | 31.98 | 30.40 | 31.58 | 31.58 | -1.56% | 270,985 |
| Mar 2, 2026 | 31.60 | 32.60 | 31.22 | 32.08 | 32.08 | -7.50% | 558,879 |
| Feb 27, 2026 | 35.02 | 35.82 | 34.50 | 34.68 | 34.68 | -0.97% | 319,873 |
| Feb 26, 2026 | 35.44 | 35.44 | 34.40 | 35.02 | 35.02 | -1.57% | 252,542 |
| Feb 25, 2026 | 35.78 | 35.78 | 34.00 | 35.58 | 35.58 | -0.67% | 425,008 |
| Feb 24, 2026 | 35.74 | 36.00 | 34.70 | 35.82 | 35.82 | 0.17% | 335,620 |
| Feb 23, 2026 | 35.38 | 36.50 | 34.56 | 35.76 | 35.76 | 0.96% | 658,971 |
| Feb 20, 2026 | 36.10 | 36.10 | 32.52 | 35.42 | 35.42 | 6.18% | 567,249 |
| Feb 19, 2026 | 32.72 | 33.70 | 32.52 | 33.36 | 33.36 | 0.72% | 576,945 |
| Feb 18, 2026 | 33.50 | 34.06 | 32.50 | 33.12 | 33.12 | -1.49% | 741,671 |
| Feb 17, 2026 | 32.36 | 33.88 | 32.22 | 33.62 | 33.62 | 3.83% | 852,168 |
| Feb 16, 2026 | 31.96 | 32.60 | 31.92 | 32.38 | 32.38 | 1.50% | 380,673 |
| Feb 13, 2026 | 31.74 | 31.92 | 30.96 | 31.90 | 31.90 | 0.38% | 695,252 |
| Feb 12, 2026 | 31.46 | 31.92 | 31.14 | 31.78 | 31.78 | 0.32% | 466,428 |
| Feb 11, 2026 | 31.82 | 32.00 | 30.80 | 31.68 | 31.68 | 1.54% | 592,983 |
| Feb 10, 2026 | 30.18 | 32.26 | 29.70 | 31.20 | 31.20 | 3.31% | 955,756 |
| Feb 9, 2026 | 29.98 | 30.26 | 29.56 | 30.20 | 30.20 | 0.53% | 551,882 |
| Feb 6, 2026 | 29.74 | 30.16 | 29.14 | 30.04 | 30.04 | 0.27% | 434,628 |
| Feb 5, 2026 | 29.98 | 30.80 | 29.76 | 29.96 | 29.96 | -0.07% | 311,108 |
| Feb 4, 2026 | 30.00 | 30.70 | 29.98 | 29.98 | 29.98 | -0.07% | 345,836 |
| Feb 3, 2026 | 29.84 | 30.50 | 29.40 | 30.00 | 30.00 | 0.47% | 295,601 |
| Feb 2, 2026 | 29.68 | 29.88 | 29.32 | 29.86 | 29.86 | 0.20% | 387,958 |
| Jan 30, 2026 | 29.78 | 29.90 | 29.10 | 29.80 | 29.80 | - | 453,799 |
| Jan 29, 2026 | 29.78 | 30.04 | 29.26 | 29.80 | 29.80 | - | 450,597 |
| Jan 28, 2026 | 29.60 | 29.88 | 29.10 | 29.80 | 29.80 | 0.68% | 431,809 |
| Jan 27, 2026 | 30.10 | 30.20 | 29.20 | 29.60 | 29.60 | -2.05% | 351,177 |
| Jan 26, 2026 | 29.94 | 30.86 | 29.50 | 30.22 | 30.22 | 0.87% | 294,141 |
| Jan 23, 2026 | 30.40 | 30.80 | 29.74 | 29.96 | 29.96 | -1.51% | 197,972 |
| Jan 22, 2026 | 29.70 | 30.90 | 29.38 | 30.42 | 30.42 | 2.56% | 248,788 |
| Jan 21, 2026 | 30.00 | 30.00 | 29.38 | 29.66 | 29.66 | -1.13% | 465,766 |
| Jan 20, 2026 | 30.32 | 30.80 | 29.86 | 30.00 | 30.00 | -1.06% | 212,180 |
| Jan 19, 2026 | 31.16 | 31.48 | 30.00 | 30.32 | 30.32 | -2.70% | 319,526 |
| Jan 16, 2026 | 32.00 | 32.22 | 30.64 | 31.16 | 31.16 | -2.62% | 269,404 |
| Jan 15, 2026 | 32.64 | 33.36 | 30.66 | 32.00 | 32.00 | -1.96% | 536,690 |
| Jan 14, 2026 | 31.20 | 33.86 | 31.20 | 32.64 | 32.64 | 4.62% | 843,305 |
| Jan 13, 2026 | 28.82 | 31.56 | 28.82 | 31.20 | 31.20 | 7.14% | 646,563 |
| Jan 12, 2026 | 28.78 | 29.36 | 28.54 | 29.12 | 29.12 | 1.46% | 275,442 |
| Jan 9, 2026 | 28.52 | 28.90 | 28.36 | 28.70 | 28.70 | -0.83% | 204,539 |
| Jan 8, 2026 | 28.58 | 29.68 | 28.12 | 28.94 | 28.94 | 1.26% | 313,442 |
| Jan 7, 2026 | 29.00 | 29.26 | 28.26 | 28.58 | 28.58 | -1.45% | 267,102 |
| Jan 6, 2026 | 29.50 | 30.86 | 28.14 | 29.00 | 29.00 | -2.16% | 374,244 |
| Jan 5, 2026 | 28.30 | 30.44 | 28.08 | 29.64 | 29.64 | 4.37% | 544,487 |
| Jan 2, 2026 | 28.00 | 28.40 | 27.86 | 28.40 | 28.40 | 0.78% | 289,461 |
| Dec 31, 2025 | 28.60 | 28.78 | 27.82 | 28.18 | 28.18 | -1.47% | 167,752 |
| Dec 30, 2025 | 28.00 | 29.58 | 27.64 | 28.60 | 28.60 | -3.38% | 677,879 |
| Dec 29, 2025 | 30.36 | 30.40 | 29.00 | 29.60 | 29.60 | -2.50% | 433,112 |
| Dec 26, 2025 | 31.06 | 31.90 | 30.06 | 30.36 | 30.36 | -2.25% | 323,027 |
| Dec 25, 2025 | 31.60 | 32.00 | 30.76 | 31.06 | 31.06 | -1.71% | 304,809 |
| Dec 24, 2025 | 30.88 | 33.12 | 30.60 | 31.60 | 31.60 | 2.00% | 410,353 |
| Dec 23, 2025 | 30.84 | 31.46 | 29.60 | 30.98 | 30.98 | 0.19% | 397,129 |
| Dec 22, 2025 | 31.56 | 32.20 | 30.30 | 30.92 | 30.92 | -2.03% | 328,072 |
| Dec 19, 2025 | 31.30 | 32.60 | 31.20 | 31.56 | 31.56 | -2.89% | 212,985 |
| Dec 18, 2025 | 31.02 | 32.68 | 31.02 | 32.50 | 32.50 | 4.77% | 386,732 |
| Dec 17, 2025 | 33.58 | 34.52 | 30.98 | 31.02 | 31.02 | -7.84% | 591,153 |
| Dec 16, 2025 | 32.50 | 35.00 | 31.24 | 33.66 | 33.66 | 2.81% | 808,048 |
| Dec 15, 2025 | 30.50 | 32.98 | 29.50 | 32.74 | 32.74 | 7.27% | 850,150 |
| Dec 12, 2025 | 27.20 | 30.52 | 27.20 | 30.52 | 30.52 | 9.94% | 1,181,940 |
| Dec 11, 2025 | 27.40 | 28.14 | 26.84 | 27.76 | 27.76 | 0.29% | 373,316 |
| Dec 10, 2025 | 27.00 | 28.38 | 26.94 | 27.68 | 27.68 | 2.67% | 499,248 |
| Dec 9, 2025 | 27.20 | 28.08 | 26.92 | 26.96 | 26.96 | -0.88% | 332,812 |
| Dec 8, 2025 | 27.60 | 28.38 | 27.00 | 27.20 | 27.20 | -1.45% | 519,846 |
| Dec 5, 2025 | 28.32 | 28.90 | 27.60 | 27.60 | 27.60 | -2.54% | 297,678 |
| Dec 4, 2025 | 27.68 | 28.72 | 27.48 | 28.32 | 28.32 | 2.24% | 276,973 |
| Dec 3, 2025 | 28.50 | 28.50 | 27.62 | 27.70 | 27.70 | -3.01% | 295,030 |
| Dec 2, 2025 | 29.12 | 29.12 | 28.00 | 28.56 | 28.56 | -0.76% | 347,923 |
| Dec 1, 2025 | 29.08 | 29.62 | 28.26 | 28.78 | 28.78 | -1.44% | 256,052 |
| Nov 28, 2025 | 29.56 | 29.86 | 29.04 | 29.20 | 29.20 | -1.22% | 186,270 |
| Nov 27, 2025 | 28.80 | 29.76 | 28.48 | 29.56 | 29.56 | 2.92% | 260,940 |
| Nov 26, 2025 | 29.64 | 29.64 | 28.50 | 28.72 | 28.72 | -3.10% | 435,464 |
| Nov 25, 2025 | 31.08 | 31.08 | 28.50 | 29.64 | 29.64 | -4.69% | 682,617 |
| Nov 24, 2025 | 29.92 | 31.86 | 29.92 | 31.10 | 31.10 | 2.98% | 566,536 |
| Nov 21, 2025 | 30.98 | 31.60 | 30.02 | 30.20 | 30.20 | -3.51% | 366,476 |
| Nov 20, 2025 | 31.00 | 32.48 | 29.52 | 31.30 | 31.30 | 0.97% | 941,751 |
| Nov 19, 2025 | 33.30 | 34.38 | 30.16 | 31.00 | 31.00 | -7.46% | 1,030,959 |
| Nov 18, 2025 | 34.58 | 34.58 | 33.22 | 33.50 | 33.50 | -3.96% | 624,860 |
| Nov 17, 2025 | 35.68 | 35.68 | 33.94 | 34.88 | 34.88 | -3.86% | 726,738 |
| Nov 14, 2025 | 34.68 | 39.02 | 34.68 | 36.28 | 36.28 | -5.82% | 1,075,276 |
| Nov 13, 2025 | 38.68 | 41.46 | 36.94 | 38.52 | 38.52 | -0.41% | 900,894 |
| Nov 12, 2025 | 39.70 | 43.66 | 37.72 | 38.68 | 38.68 | -2.57% | 1,411,959 |
| Nov 11, 2025 | 36.30 | 39.90 | 34.52 | 39.70 | 39.70 | 9.37% | 1,143,548 |
| Nov 10, 2025 | 32.82 | 36.30 | 32.12 | 36.30 | 36.30 | 10.00% | 761,107 |
| Nov 7, 2025 | 34.76 | 34.86 | 33.00 | 33.00 | 33.00 | -3.11% | 426,848 |
| Nov 6, 2025 | 34.78 | 36.78 | 33.50 | 34.06 | 34.06 | -2.96% | 625,237 |
| Nov 5, 2025 | 31.94 | 35.12 | 30.64 | 35.10 | 35.10 | 9.89% | 1,117,998 |
| Nov 4, 2025 | 32.10 | 33.08 | 31.50 | 31.94 | 31.94 | -3.50% | 450,403 |
| Nov 3, 2025 | 33.70 | 34.46 | 32.40 | 33.10 | 33.10 | -1.78% | 564,758 |
| Oct 31, 2025 | 34.82 | 35.06 | 33.52 | 33.70 | 33.70 | -3.49% | 473,492 |
| Oct 30, 2025 | 34.00 | 37.00 | 32.70 | 34.92 | 34.92 | 1.87% | 894,390 |
| Oct 28, 2025 | 31.68 | 34.52 | 31.68 | 34.28 | 34.28 | 8.21% | 428,548 |
| Oct 27, 2025 | 29.32 | 31.90 | 29.12 | 31.68 | 31.68 | 8.79% | 845,892 |
| Oct 24, 2025 | 28.80 | 29.90 | 28.50 | 29.12 | 29.12 | 1.11% | 376,980 |
| Oct 23, 2025 | 30.00 | 30.48 | 28.52 | 28.80 | 28.80 | -4.00% | 373,975 |
| Oct 22, 2025 | 29.58 | 31.00 | 28.40 | 30.00 | 30.00 | 1.35% | 628,716 |
| Oct 21, 2025 | 31.50 | 31.50 | 29.00 | 29.60 | 29.60 | -7.33% | 875,164 |
| Oct 20, 2025 | 31.50 | 33.46 | 30.70 | 31.94 | 31.94 | -0.37% | 704,582 |
| Oct 17, 2025 | 31.42 | 34.00 | 30.08 | 32.06 | 32.06 | 1.78% | 933,721 |
| Oct 16, 2025 | 29.18 | 32.04 | 28.56 | 31.50 | 31.50 | 7.80% | 1,061,883 |