Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey
· Delayed Price · Currency is TRY 112.60
+1.40 (1.26%)
At close: Dec 5, 2025
Ülker Bisküvi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.20 | 112.60 | 110.80 | 112.60 | 112.60 | 1.26% | 3,315,446 |
| Dec 4, 2025 | 112.70 | 113.20 | 111.20 | 111.20 | 111.20 | -1.33% | 3,361,078 |
| Dec 3, 2025 | 113.40 | 114.10 | 111.60 | 112.70 | 112.70 | -0.44% | 4,991,546 |
| Dec 2, 2025 | 112.30 | 114.90 | 111.80 | 113.20 | 113.20 | 0.80% | 5,886,097 |
| Dec 1, 2025 | 110.10 | 112.30 | 109.30 | 112.30 | 112.30 | 1.35% | 4,212,516 |
| Nov 28, 2025 | 111.50 | 111.70 | 110.50 | 110.80 | 110.80 | -0.89% | 3,616,003 |
| Nov 27, 2025 | 111.70 | 112.50 | 111.20 | 111.80 | 111.80 | 0.27% | 2,921,910 |
| Nov 26, 2025 | 111.40 | 112.20 | 110.00 | 111.50 | 111.50 | 0.54% | 4,318,820 |
| Nov 25, 2025 | 111.40 | 113.00 | 110.50 | 110.90 | 110.90 | -0.27% | 4,583,756 |
| Nov 24, 2025 | 111.50 | 112.20 | 110.10 | 111.20 | 111.20 | -1.07% | 3,855,700 |
| Nov 21, 2025 | 113.10 | 113.60 | 110.60 | 112.40 | 112.40 | -1.14% | 4,307,231 |
| Nov 20, 2025 | 115.50 | 116.00 | 113.00 | 113.70 | 113.70 | -1.13% | 4,620,265 |
| Nov 19, 2025 | 115.40 | 116.50 | 114.20 | 115.00 | 115.00 | - | 5,445,105 |
| Nov 18, 2025 | 114.00 | 115.80 | 113.10 | 115.00 | 115.00 | 0.88% | 4,523,183 |
| Nov 17, 2025 | 113.00 | 115.20 | 111.80 | 114.00 | 114.00 | 1.33% | 5,363,014 |
| Nov 14, 2025 | 113.20 | 113.50 | 110.50 | 112.50 | 112.50 | -1.23% | 3,981,709 |
| Nov 13, 2025 | 112.80 | 114.40 | 112.20 | 113.90 | 113.90 | 1.42% | 5,085,049 |
| Nov 12, 2025 | 111.00 | 113.70 | 108.50 | 112.30 | 112.30 | 3.41% | 7,330,893 |
| Nov 11, 2025 | 111.20 | 113.50 | 106.30 | 108.60 | 108.60 | -2.25% | 8,543,703 |
| Nov 10, 2025 | 113.00 | 113.60 | 109.10 | 111.10 | 111.10 | -3.05% | 11,076,450 |
| Nov 7, 2025 | 114.90 | 115.30 | 112.60 | 114.60 | 114.60 | - | 5,512,781 |
| Nov 6, 2025 | 111.30 | 115.60 | 110.90 | 114.60 | 114.60 | 3.71% | 9,480,453 |
| Nov 5, 2025 | 108.60 | 111.20 | 108.10 | 110.50 | 110.50 | 1.75% | 6,227,938 |
| Nov 4, 2025 | 109.80 | 109.80 | 107.50 | 108.60 | 108.60 | -1.09% | 3,822,397 |
| Nov 3, 2025 | 108.40 | 110.90 | 108.40 | 109.80 | 109.80 | 1.57% | 5,553,008 |
| Oct 31, 2025 | 106.40 | 108.40 | 105.70 | 108.10 | 108.10 | 1.41% | 5,830,011 |
| Oct 30, 2025 | 107.00 | 107.30 | 106.00 | 106.60 | 106.60 | - | 3,428,980 |
| Oct 28, 2025 | 105.90 | 108.00 | 105.60 | 106.60 | 106.60 | -0.19% | 1,650,135 |
| Oct 27, 2025 | 108.30 | 108.90 | 106.50 | 106.80 | 106.80 | -2.02% | 3,857,753 |
| Oct 24, 2025 | 104.80 | 109.90 | 104.30 | 109.00 | 109.00 | 4.51% | 8,969,721 |
| Oct 23, 2025 | 104.20 | 105.60 | 103.60 | 104.30 | 104.30 | 0.29% | 4,396,837 |
| Oct 22, 2025 | 104.20 | 106.70 | 102.80 | 104.00 | 104.00 | 0.97% | 5,690,716 |
| Oct 21, 2025 | 102.20 | 103.80 | 101.20 | 103.00 | 103.00 | 0.88% | 6,336,700 |
| Oct 20, 2025 | 99.55 | 102.70 | 97.80 | 102.10 | 102.10 | 2.72% | 7,997,882 |
| Oct 17, 2025 | 99.00 | 100.90 | 96.50 | 99.40 | 99.40 | 0.20% | 7,363,358 |
| Oct 16, 2025 | 100.60 | 102.20 | 98.90 | 99.20 | 99.20 | -1.59% | 7,381,908 |
| Oct 15, 2025 | 99.50 | 100.80 | 97.90 | 100.80 | 100.80 | 1.82% | 8,184,208 |
| Oct 14, 2025 | 102.50 | 102.70 | 98.20 | 99.00 | 99.00 | -3.41% | 8,835,518 |
| Oct 13, 2025 | 103.40 | 103.40 | 101.80 | 102.50 | 102.50 | -2.10% | 4,628,672 |
| Oct 10, 2025 | 103.80 | 104.70 | 102.70 | 104.70 | 104.70 | 0.77% | 3,768,475 |
| Oct 9, 2025 | 105.30 | 106.40 | 102.80 | 103.90 | 103.90 | -1.05% | 5,853,286 |
| Oct 8, 2025 | 105.80 | 107.50 | 104.50 | 105.00 | 105.00 | -0.76% | 5,040,856 |
| Oct 7, 2025 | 105.40 | 106.70 | 104.60 | 105.80 | 105.80 | 0.57% | 4,013,900 |
| Oct 6, 2025 | 106.60 | 107.40 | 104.10 | 105.20 | 105.20 | -0.75% | 3,666,457 |
| Oct 3, 2025 | 107.80 | 108.40 | 105.70 | 106.00 | 106.00 | -1.12% | 4,701,556 |
| Oct 2, 2025 | 108.30 | 109.00 | 106.70 | 107.20 | 107.20 | -1.38% | 4,423,566 |
| Oct 1, 2025 | 104.70 | 109.10 | 104.60 | 108.70 | 108.70 | 4.02% | 7,670,478 |
| Sep 30, 2025 | 105.50 | 106.00 | 104.10 | 104.50 | 104.50 | -0.85% | 5,845,640 |
| Sep 29, 2025 | 105.30 | 107.20 | 105.00 | 105.40 | 105.40 | -1.03% | 4,262,581 |
| Sep 26, 2025 | 108.60 | 108.90 | 106.50 | 106.50 | 106.50 | -2.29% | 4,281,531 |
| Sep 25, 2025 | 109.80 | 110.50 | 107.70 | 109.00 | 109.00 | -0.27% | 4,091,093 |
| Sep 24, 2025 | 109.70 | 110.10 | 107.10 | 109.30 | 109.30 | -0.36% | 6,137,875 |
| Sep 23, 2025 | 110.50 | 110.60 | 109.20 | 109.70 | 109.70 | -1.35% | 5,465,131 |
| Sep 22, 2025 | 112.70 | 112.80 | 111.00 | 111.20 | 111.20 | 0.82% | 6,084,534 |
| Sep 19, 2025 | 107.80 | 110.30 | 107.20 | 110.30 | 110.30 | 2.41% | 8,363,196 |
| Sep 18, 2025 | 109.10 | 110.30 | 107.40 | 107.70 | 107.70 | -0.83% | 5,769,547 |
| Sep 17, 2025 | 109.00 | 109.40 | 107.80 | 108.60 | 108.60 | -0.37% | 5,468,002 |
| Sep 16, 2025 | 109.20 | 109.40 | 107.00 | 109.00 | 109.00 | - | 6,295,427 |
| Sep 15, 2025 | 103.00 | 109.00 | 101.50 | 109.00 | 109.00 | 5.83% | 8,944,928 |
| Sep 12, 2025 | 102.30 | 103.30 | 100.80 | 103.00 | 103.00 | 0.88% | 4,078,183 |
| Sep 11, 2025 | 105.00 | 105.40 | 101.70 | 102.10 | 102.10 | -2.30% | 6,716,965 |
| Sep 10, 2025 | 103.20 | 104.60 | 102.90 | 104.50 | 104.50 | 2.25% | 6,208,327 |
| Sep 9, 2025 | 102.60 | 103.90 | 101.20 | 102.20 | 102.20 | 0.29% | 6,700,740 |
| Sep 8, 2025 | 104.00 | 104.00 | 101.50 | 101.90 | 101.90 | -2.95% | 5,397,006 |
| Sep 5, 2025 | 106.80 | 107.10 | 104.50 | 105.00 | 105.00 | -1.04% | 6,689,613 |
| Sep 4, 2025 | 106.10 | 107.00 | 105.60 | 106.10 | 106.10 | 0.47% | 6,741,081 |
| Sep 3, 2025 | 107.80 | 108.00 | 104.60 | 105.60 | 105.60 | -2.04% | 7,801,213 |
| Sep 2, 2025 | 114.70 | 114.80 | 103.60 | 107.80 | 107.80 | -5.93% | 11,977,540 |
| Sep 1, 2025 | 113.90 | 114.70 | 112.70 | 114.60 | 114.60 | 1.06% | 5,770,723 |
| Aug 29, 2025 | 117.00 | 117.10 | 113.40 | 113.40 | 113.40 | -3.08% | 6,834,370 |
| Aug 28, 2025 | 116.90 | 118.40 | 116.10 | 117.00 | 117.00 | - | 3,794,410 |
| Aug 27, 2025 | 118.80 | 120.00 | 116.30 | 117.00 | 117.00 | -1.35% | 4,698,986 |
| Aug 26, 2025 | 120.30 | 121.30 | 118.40 | 118.60 | 118.60 | -1.58% | 7,543,373 |
| Aug 25, 2025 | 122.50 | 123.40 | 120.40 | 120.50 | 120.50 | -0.41% | 6,063,733 |
| Aug 22, 2025 | 120.20 | 121.90 | 119.70 | 121.00 | 121.00 | 0.67% | 7,965,708 |
| Aug 21, 2025 | 116.00 | 120.60 | 115.60 | 120.20 | 120.20 | 4.34% | 13,260,580 |
| Aug 20, 2025 | 114.20 | 115.60 | 113.40 | 115.20 | 115.20 | 0.88% | 7,060,105 |
| Aug 19, 2025 | 116.00 | 116.00 | 113.10 | 114.20 | 114.20 | -1.89% | 8,294,705 |
| Aug 18, 2025 | 116.40 | 117.30 | 114.90 | 116.40 | 116.40 | 0.17% | 8,106,566 |
| Aug 15, 2025 | 115.30 | 116.20 | 114.00 | 116.20 | 116.20 | 0.26% | 6,085,263 |
| Aug 14, 2025 | 114.40 | 116.80 | 113.60 | 115.90 | 115.90 | 1.22% | 8,188,904 |
| Aug 13, 2025 | 115.60 | 116.40 | 114.40 | 114.50 | 114.50 | -1.38% | 4,437,977 |
| Aug 12, 2025 | 116.70 | 117.30 | 115.40 | 116.10 | 116.10 | -0.60% | 4,459,914 |
| Aug 11, 2025 | 118.00 | 118.60 | 116.60 | 116.80 | 116.80 | -0.60% | 8,076,258 |
| Aug 8, 2025 | 116.00 | 117.60 | 114.70 | 117.50 | 117.50 | 1.29% | 6,716,405 |
| Aug 7, 2025 | 115.50 | 116.90 | 115.20 | 116.00 | 116.00 | 0.96% | 8,455,570 |
| Aug 6, 2025 | 114.00 | 116.00 | 112.60 | 114.90 | 114.90 | 1.32% | 11,603,070 |
| Aug 5, 2025 | 111.50 | 114.00 | 111.00 | 113.40 | 113.40 | 1.89% | 11,719,130 |
| Aug 4, 2025 | 111.20 | 112.00 | 110.80 | 111.30 | 111.30 | 0.36% | 5,624,064 |
| Aug 1, 2025 | 109.60 | 111.10 | 109.20 | 110.90 | 110.90 | 1.19% | 7,127,403 |
| Jul 31, 2025 | 111.40 | 111.70 | 108.70 | 109.60 | 109.60 | -1.35% | 7,794,820 |
| Jul 30, 2025 | 110.00 | 111.90 | 109.50 | 111.10 | 111.10 | 1.65% | 9,481,098 |
| Jul 29, 2025 | 106.30 | 110.40 | 106.10 | 109.30 | 109.30 | 2.82% | 16,595,390 |
| Jul 28, 2025 | 107.00 | 107.60 | 106.20 | 106.30 | 106.30 | -0.47% | 3,789,666 |
| Jul 25, 2025 | 108.70 | 109.00 | 106.60 | 106.80 | 106.80 | -1.57% | 5,487,311 |
| Jul 24, 2025 | 109.20 | 109.80 | 107.50 | 108.50 | 108.50 | -0.37% | 10,531,130 |
| Jul 23, 2025 | 111.90 | 111.90 | 108.70 | 108.90 | 108.90 | -2.94% | 10,847,550 |
| Jul 22, 2025 | 112.60 | 113.50 | 111.60 | 112.20 | 112.20 | -0.27% | 6,359,136 |
| Jul 21, 2025 | 110.80 | 113.10 | 110.70 | 112.50 | 112.50 | 1.99% | 8,088,644 |
| Jul 18, 2025 | 111.40 | 111.50 | 110.20 | 110.30 | 110.30 | -1.25% | 5,623,779 |