Skip to main content
Ülker Bisküvi Sanayi A.S. (IST:ULKER)
Turkey flag Turkey · Delayed Price · Currency is TRY
120.50
-0.50 (-0.41%)
Apr 29, 2026, 11:55 AM GMT+3

Ülker Bisküvi Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026124.20124.30121.90122.30--1.37%3,025,385
Apr 27, 2026122.90124.30122.40124.00124.000.08%6,361,339
Apr 24, 2026121.50123.90118.70123.90123.901.56%7,945,903
Apr 22, 2026123.20123.90121.50122.00122.00-1.37%5,768,087
Apr 21, 2026124.20124.40121.40123.70123.70-0.16%8,811,951
Apr 20, 2026123.00123.90122.00123.90123.90-0.72%9,544,285
Apr 17, 2026120.80124.80119.90124.80124.802.38%10,385,730
Apr 16, 2026121.50121.90118.50121.90121.900.91%7,010,786
Apr 15, 2026120.60120.90119.20120.80120.800.42%5,064,271
Apr 14, 2026120.80120.80118.20120.30120.300.84%6,567,526
Apr 13, 2026117.90119.30116.90119.30119.30-0.67%4,821,221
Apr 10, 2026118.30120.10117.70120.10120.101.87%8,159,247
Apr 9, 2026116.60117.90116.20117.90117.900.77%5,619,268
Apr 8, 2026119.00119.10116.60117.00117.001.83%13,287,390
Apr 7, 2026117.30118.30113.10114.90114.90-2.54%6,758,191
Apr 6, 2026117.20117.90116.10117.90117.900.60%5,220,536
Apr 3, 2026118.50118.50115.90117.20117.20-2.01%4,774,831
Apr 2, 2026115.00119.60114.40119.60119.602.31%5,021,987
Apr 1, 2026117.80119.00115.40116.90116.90-0.76%8,219,491
Mar 31, 2026112.50117.80111.90117.80117.804.71%11,419,850
Mar 30, 2026111.50112.50110.20112.50112.500.90%5,289,091
Mar 27, 2026110.70111.50109.60111.50111.500.81%4,282,435
Mar 26, 2026110.50111.00109.20110.60110.60-0.63%3,533,095
Mar 25, 2026110.90112.10110.00111.30111.300.45%6,937,567
Mar 24, 2026111.90111.90108.80110.80110.80-1.60%7,329,282
Mar 23, 2026110.60112.60106.60112.60112.600.09%10,475,290
Mar 19, 2026111.00112.50110.10112.50112.500.27%2,577,306
Mar 18, 2026112.40112.70109.80112.20112.200.45%4,863,176
Mar 17, 2026109.50112.10109.20111.70111.702.29%7,864,593
Mar 16, 2026110.00111.10107.50109.20109.200.18%5,968,220
Mar 13, 2026110.30110.70108.10109.00109.00-1.45%5,561,979
Mar 12, 2026113.30113.50110.40110.60110.60-1.60%8,573,738
Mar 11, 2026115.10115.30111.80112.40112.40-6.26%15,017,520
Mar 10, 2026117.80120.40116.80119.90119.904.62%4,082,949
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