Skip to main content
Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey flag Turkey · Delayed Price · Currency is TRY
114.60
-1.20 (-1.04%)
At close: Mar 9, 2026

Ülker Bisküvi Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026114.00115.30110.50114.60114.60-1.04%6,592,154
Mar 6, 2026119.00119.90115.80115.80115.80-3.42%3,544,124
Mar 5, 2026120.00121.00118.70119.90119.900.93%3,707,753
Mar 4, 2026117.10119.80116.10118.80118.801.45%4,236,174
Mar 3, 2026121.80122.50117.10117.10117.10-3.94%4,782,439
Mar 2, 2026119.90122.60117.40121.90121.90-1.30%4,283,150
Feb 27, 2026128.40129.00122.80123.50123.50-2.53%7,812,748
Feb 26, 2026126.30127.10123.70126.70126.70-4,615,078
Feb 25, 2026129.80130.80125.30126.70126.70-2.24%5,173,935
Feb 24, 2026130.00130.70128.30129.60129.60-0.92%3,582,268
Feb 23, 2026130.90132.70130.00130.80130.800.54%5,109,159
Feb 20, 2026127.00130.40126.70130.10130.102.76%5,953,958
Feb 19, 2026135.10135.50126.40126.60126.60-6.29%7,342,532
Feb 18, 2026137.60139.70133.90135.10135.10-2.10%8,813,983
Feb 17, 2026138.60140.00137.60138.00138.00-0.50%5,288,082
Feb 16, 2026138.50141.30137.70138.70138.700.87%8,135,246
Feb 13, 2026139.40141.70136.10137.50137.50-1.15%7,248,230
Feb 12, 2026135.60140.10135.40139.10139.103.19%10,314,500
Feb 11, 2026131.40135.50130.80134.80134.801.66%6,649,179
Feb 10, 2026138.00138.00132.20132.60132.60-2.36%6,290,691
Feb 9, 2026132.50136.20132.50135.80135.803.51%5,735,261
Feb 6, 2026134.00134.00129.80131.20131.20-1.94%6,347,938
Feb 5, 2026134.30137.00133.00133.80133.80-1.33%5,488,754
Feb 4, 2026139.00139.50134.90135.60135.60-1.74%5,090,121
Feb 3, 2026134.10138.20133.60138.00138.002.91%7,573,389
Feb 2, 2026131.00135.70128.60134.10134.10-0.96%7,799,151
Jan 30, 2026134.00135.90132.50135.40135.401.42%7,911,042
Jan 29, 2026131.00134.40130.90133.50133.502.38%8,654,499
Jan 28, 2026129.80131.10128.70130.40130.400.69%9,804,375
Jan 27, 2026131.30131.30128.50129.50129.50-1.07%5,101,145
Jan 26, 2026128.00131.60126.80130.90130.901.55%6,733,080
Jan 23, 2026129.40131.40128.00128.90128.90-0.08%7,114,960
Jan 22, 2026126.60129.30126.00129.00129.002.79%7,435,549
Jan 21, 2026130.50130.50123.40125.50125.50-3.76%10,413,800
Jan 20, 2026134.20135.80128.90130.40130.40-3.12%6,834,202
Jan 19, 2026137.00137.00132.00134.60134.60-0.81%7,447,265
Jan 16, 2026131.20136.10130.00135.70135.703.51%9,847,768
Jan 15, 2026126.00132.40124.90131.10131.104.46%12,756,660
Jan 14, 2026122.30127.40121.90125.50125.502.70%9,641,594
Jan 13, 2026118.20123.80117.20122.20122.203.38%13,166,670
Jan 12, 2026115.20118.60115.00118.20118.203.14%6,484,609
Jan 9, 2026117.00117.10113.50114.60114.60-1.80%5,863,596
Jan 8, 2026116.10116.80113.50116.70116.700.78%5,296,457
Jan 7, 2026116.10119.10115.70115.80115.80-0.09%9,480,020
Jan 6, 2026114.00116.20113.50115.90115.901.93%5,422,319
Jan 5, 2026112.20114.20111.60113.70113.701.52%5,071,190
Jan 2, 2026108.30112.00108.30112.00112.003.70%4,315,369
Dec 31, 2025109.10110.60108.00108.00108.00-0.64%3,823,776
Dec 30, 2025107.50108.70106.30108.70108.701.12%3,540,051
Dec 29, 2025109.80110.50107.40107.50107.50-2.01%3,138,517
Dec 26, 2025109.70110.50108.80109.70109.70-0.54%3,370,438
Dec 25, 2025110.40111.40109.70110.30110.300.91%2,602,815
Dec 24, 2025108.00109.60107.60109.30109.301.20%3,681,917
Dec 23, 2025110.60110.60107.60108.00108.00-2.17%5,642,225
Dec 22, 2025111.80112.60110.10110.40110.40-0.81%3,404,289
Dec 19, 2025112.20112.50110.50111.30111.30-0.63%3,784,045
Dec 18, 2025111.40112.60111.40112.00112.000.63%3,400,498
Dec 17, 2025112.10112.70110.50111.30111.30-1.24%4,647,017
Dec 16, 2025115.20115.20111.90112.70112.70-2.09%6,268,545
Dec 15, 2025115.60116.80115.10115.10115.10-0.60%4,405,959
Dec 12, 2025114.10116.40114.10115.80115.801.76%3,592,436
Dec 11, 2025115.30115.60113.40113.80113.80-1.04%5,292,773
Dec 10, 2025118.10118.50114.80115.00115.00-2.46%9,058,534
Dec 9, 2025113.80117.90112.00117.90117.903.88%13,650,890
Dec 8, 2025112.80115.00112.80113.50113.500.80%4,366,462
Dec 5, 2025111.20112.60110.80112.60112.601.26%3,315,446
Dec 4, 2025112.70113.20111.20111.20111.20-1.33%3,361,078
Dec 3, 2025113.40114.10111.60112.70112.70-0.44%4,991,546
Dec 2, 2025112.30114.90111.80113.20113.200.80%5,886,097
Dec 1, 2025110.10112.30109.30112.30112.301.35%4,212,516
Nov 28, 2025111.50111.70110.50110.80110.80-0.89%3,616,003
Nov 27, 2025111.70112.50111.20111.80111.800.27%2,921,910
Nov 26, 2025111.40112.20110.00111.50111.500.54%4,318,820
Nov 25, 2025111.40113.00110.50110.90110.90-0.27%4,583,756
Nov 24, 2025111.50112.20110.10111.20111.20-1.07%3,855,700
Nov 21, 2025113.10113.60110.60112.40112.40-1.14%4,307,231
Nov 20, 2025115.50116.00113.00113.70113.70-1.13%4,620,265
Nov 19, 2025115.40116.50114.20115.00115.00-5,445,105
Nov 18, 2025114.00115.80113.10115.00115.000.88%4,523,183
Nov 17, 2025113.00115.20111.80114.00114.001.33%5,363,014
Nov 14, 2025113.20113.50110.50112.50112.50-1.23%3,981,709
Nov 13, 2025112.80114.40112.20113.90113.901.42%5,085,049
Nov 12, 2025111.00113.70108.50112.30112.303.41%7,330,893
Nov 11, 2025111.20113.50106.30108.60108.60-2.25%8,543,703
Nov 10, 2025113.00113.60109.10111.10111.10-3.05%11,076,450
Nov 7, 2025114.90115.30112.60114.60114.60-5,512,781
Nov 6, 2025111.30115.60110.90114.60114.603.71%9,480,453
Nov 5, 2025108.60111.20108.10110.50110.501.75%6,227,938
Nov 4, 2025109.80109.80107.50108.60108.60-1.09%3,822,397
Nov 3, 2025108.40110.90108.40109.80109.801.57%5,553,008
Oct 31, 2025106.40108.40105.70108.10108.101.41%5,830,011
Oct 30, 2025107.00107.30106.00106.60106.60-3,428,980
Oct 28, 2025105.90108.00105.60106.60106.60-0.19%1,650,135
Oct 27, 2025108.30108.90106.50106.80106.80-2.02%3,857,753
Oct 24, 2025104.80109.90104.30109.00109.004.51%8,969,721
Oct 23, 2025104.20105.60103.60104.30104.300.29%4,396,837
Oct 22, 2025104.20106.70102.80104.00104.000.97%5,690,716
Oct 21, 2025102.20103.80101.20103.00103.000.88%6,336,700
Oct 20, 202599.55102.7097.80102.10102.102.72%7,997,882
Oct 17, 202599.00100.9096.5099.4099.400.20%7,363,358