Ulaslar Turizm Enerji Tarim Gida ve Insaat Yatirimlari A.S. (IST:ULAS)
Turkey
· Delayed Price · Currency is TRY 28.34
+0.64 (2.31%)
Last updated: Dec 4, 2025, 5:55 PM GMT+3
IST:ULAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 28.50 | 29.40 | 28.06 | 29.22 | 29.22 | 2.74% | 469,645 |
| Oct 14, 2025 | 27.90 | 29.40 | 27.54 | 28.44 | 28.44 | 0.49% | 410,029 |
| Oct 13, 2025 | 27.22 | 28.38 | 26.94 | 28.30 | 28.30 | 1.07% | 443,185 |
| Oct 10, 2025 | 27.32 | 29.00 | 27.14 | 28.00 | 28.00 | 3.24% | 543,077 |
| Oct 9, 2025 | 26.14 | 28.00 | 25.86 | 27.12 | 27.12 | 3.75% | 503,071 |
| Oct 8, 2025 | 26.62 | 26.78 | 25.88 | 26.14 | 26.14 | -2.39% | 415,938 |
| Oct 7, 2025 | 26.68 | 27.26 | 25.80 | 26.78 | 26.78 | 0.30% | 624,080 |
| Oct 6, 2025 | 27.86 | 27.86 | 25.66 | 26.70 | 26.70 | -4.51% | 478,226 |
| Oct 3, 2025 | 28.36 | 28.36 | 27.00 | 27.96 | 27.96 | -1.48% | 447,581 |
| Oct 2, 2025 | 28.36 | 29.02 | 27.60 | 28.38 | 28.38 | - | 431,166 |
| Oct 1, 2025 | 28.98 | 29.62 | 27.58 | 28.38 | 28.38 | -1.25% | 547,392 |
| Sep 30, 2025 | 30.06 | 30.60 | 28.50 | 28.74 | 28.74 | -6.69% | 734,090 |
| Sep 29, 2025 | 29.38 | 31.90 | 29.32 | 30.80 | 30.80 | 4.83% | 1,099,405 |
| Sep 26, 2025 | 27.18 | 29.50 | 26.94 | 29.38 | 29.38 | 9.14% | 1,115,144 |
| Sep 25, 2025 | 27.56 | 27.80 | 26.84 | 26.92 | 26.92 | -2.39% | 462,245 |
| Sep 24, 2025 | 27.76 | 28.22 | 27.18 | 27.58 | 27.58 | -0.51% | 321,118 |
| Sep 23, 2025 | 28.30 | 28.58 | 27.70 | 27.72 | 27.72 | -3.08% | 385,698 |
| Sep 22, 2025 | 29.10 | 29.60 | 27.66 | 28.60 | 28.60 | -1.65% | 599,475 |
| Sep 19, 2025 | 29.22 | 30.46 | 28.50 | 29.08 | 29.08 | -2.09% | 561,495 |
| Sep 18, 2025 | 27.32 | 30.28 | 26.98 | 29.70 | 29.70 | 7.84% | 1,324,814 |
| Sep 17, 2025 | 26.98 | 28.00 | 26.36 | 27.54 | 27.54 | 2.76% | 573,693 |
| Sep 16, 2025 | 26.56 | 26.96 | 26.30 | 26.80 | 26.80 | 0.98% | 350,222 |
| Sep 15, 2025 | 25.70 | 27.10 | 25.26 | 26.54 | 26.54 | 2.16% | 572,267 |
| Sep 12, 2025 | 26.10 | 26.28 | 24.80 | 25.98 | 25.98 | -0.54% | 309,053 |
| Sep 11, 2025 | 26.36 | 27.40 | 25.80 | 26.12 | 26.12 | -0.91% | 382,453 |
| Sep 10, 2025 | 26.26 | 26.60 | 26.00 | 26.36 | 26.36 | -0.68% | 302,615 |
| Sep 9, 2025 | 25.68 | 26.68 | 25.40 | 26.54 | 26.54 | 3.27% | 269,018 |
| Sep 8, 2025 | 26.18 | 26.18 | 25.56 | 25.70 | 25.70 | -2.28% | 350,486 |
| Sep 5, 2025 | 26.90 | 26.90 | 26.00 | 26.30 | 26.30 | -2.23% | 345,091 |
| Sep 4, 2025 | 26.32 | 27.48 | 26.30 | 26.90 | 26.90 | 1.51% | 295,978 |
| Sep 3, 2025 | 26.80 | 26.86 | 25.90 | 26.50 | 26.50 | -2.00% | 343,894 |
| Sep 2, 2025 | 28.30 | 28.34 | 25.20 | 27.04 | 27.04 | -2.38% | 804,585 |
| Sep 1, 2025 | 27.36 | 29.20 | 27.36 | 27.70 | 27.70 | 1.24% | 882,606 |
| Aug 29, 2025 | 26.00 | 28.20 | 25.58 | 27.36 | 27.36 | 4.59% | 815,963 |
| Aug 28, 2025 | 26.10 | 27.00 | 25.74 | 26.16 | 26.16 | -0.83% | 511,984 |
| Aug 27, 2025 | 25.56 | 27.60 | 25.56 | 26.38 | 26.38 | 3.21% | 913,597 |
| Aug 26, 2025 | 26.34 | 26.34 | 25.36 | 25.56 | 25.56 | -3.18% | 395,303 |
| Aug 25, 2025 | 25.76 | 26.96 | 25.28 | 26.40 | 26.40 | 2.48% | 605,985 |
| Aug 22, 2025 | 24.92 | 26.14 | 24.72 | 25.76 | 25.76 | 2.47% | 366,758 |
| Aug 21, 2025 | 24.76 | 25.90 | 24.66 | 25.14 | 25.14 | 2.28% | 441,561 |
| Aug 20, 2025 | 24.54 | 24.84 | 24.38 | 24.58 | 24.58 | 0.16% | 315,353 |
| Aug 19, 2025 | 24.90 | 24.90 | 24.38 | 24.54 | 24.54 | -1.37% | 337,446 |
| Aug 18, 2025 | 25.00 | 25.30 | 24.42 | 24.88 | 24.88 | -0.64% | 542,234 |
| Aug 15, 2025 | 24.54 | 25.40 | 23.86 | 25.04 | 25.04 | 2.20% | 637,164 |
| Aug 14, 2025 | 25.08 | 25.08 | 24.30 | 24.50 | 24.50 | -2.00% | 367,486 |
| Aug 13, 2025 | 25.80 | 25.84 | 24.80 | 25.00 | 25.00 | -3.10% | 599,534 |
| Aug 12, 2025 | 24.92 | 26.98 | 24.80 | 25.80 | 25.80 | 4.71% | 870,729 |
| Aug 11, 2025 | 24.40 | 24.94 | 24.20 | 24.64 | 24.64 | 0.98% | 409,846 |
| Aug 8, 2025 | 25.02 | 25.10 | 24.20 | 24.40 | 24.40 | -2.79% | 558,451 |
| Aug 7, 2025 | 25.98 | 26.18 | 25.00 | 25.10 | 25.10 | -4.49% | 895,515 |
| Aug 6, 2025 | 23.90 | 26.28 | 23.54 | 26.28 | 26.28 | 9.96% | 1,336,185 |
| Aug 5, 2025 | 24.12 | 24.20 | 23.60 | 23.90 | 23.90 | -0.99% | 561,380 |
| Aug 4, 2025 | 23.68 | 24.50 | 23.30 | 24.14 | 24.14 | 1.94% | 407,074 |
| Aug 1, 2025 | 23.24 | 23.96 | 23.22 | 23.68 | 23.68 | 1.89% | 388,974 |
| Jul 31, 2025 | 23.06 | 23.60 | 23.06 | 23.24 | 23.24 | 0.78% | 335,155 |
| Jul 30, 2025 | 23.42 | 23.68 | 23.06 | 23.06 | 23.06 | -1.54% | 383,351 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.18 | 23.42 | 23.42 | -1.60% | 241,256 |
| Jul 28, 2025 | 23.14 | 23.96 | 23.02 | 23.80 | 23.80 | 2.85% | 358,608 |
| Jul 25, 2025 | 23.60 | 23.60 | 23.00 | 23.14 | 23.14 | -2.03% | 386,611 |
| Jul 24, 2025 | 23.78 | 24.00 | 23.04 | 23.62 | 23.62 | -0.76% | 498,231 |
| Jul 23, 2025 | 25.00 | 25.00 | 23.78 | 23.80 | 23.80 | -2.86% | 445,789 |
| Jul 22, 2025 | 23.34 | 25.08 | 23.32 | 24.50 | 24.50 | 3.81% | 488,297 |
| Jul 21, 2025 | 22.78 | 24.00 | 22.54 | 23.60 | 23.60 | 4.70% | 769,738 |
| Jul 18, 2025 | 22.62 | 22.80 | 22.30 | 22.54 | 22.54 | - | 297,871 |