Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey
· Delayed Price · Currency is TRY 155.10
+0.20 (0.13%)
At close: Dec 5, 2025
IST:ULUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.00 | 157.90 | 154.60 | 155.10 | 155.10 | 0.13% | 79,775 |
| Dec 4, 2025 | 157.00 | 158.10 | 154.50 | 154.90 | 154.90 | -1.27% | 82,188 |
| Dec 3, 2025 | 158.60 | 159.50 | 156.60 | 156.90 | 156.90 | -1.07% | 68,570 |
| Dec 2, 2025 | 161.10 | 162.00 | 157.40 | 158.60 | 158.60 | -1.55% | 120,305 |
| Dec 1, 2025 | 156.60 | 165.50 | 156.60 | 161.10 | 161.10 | 2.87% | 145,314 |
| Nov 28, 2025 | 155.30 | 159.60 | 154.90 | 156.60 | 156.60 | 0.84% | 90,806 |
| Nov 27, 2025 | 156.00 | 157.10 | 154.90 | 155.30 | 155.30 | 0.32% | 52,812 |
| Nov 26, 2025 | 156.50 | 159.60 | 154.30 | 154.80 | 154.80 | -1.02% | 102,637 |
| Nov 25, 2025 | 160.60 | 169.20 | 156.40 | 156.40 | 156.40 | -1.08% | 371,828 |
| Nov 24, 2025 | 158.00 | 160.60 | 156.50 | 158.10 | 158.10 | 0.06% | 107,761 |
| Nov 21, 2025 | 160.90 | 163.50 | 153.00 | 158.00 | 158.00 | -0.63% | 159,572 |
| Nov 20, 2025 | 162.00 | 164.50 | 158.30 | 159.00 | 159.00 | -2.15% | 132,527 |
| Nov 19, 2025 | 163.50 | 170.40 | 162.50 | 162.50 | 162.50 | -0.49% | 172,960 |
| Nov 18, 2025 | 168.20 | 168.60 | 163.20 | 163.30 | 163.30 | -2.80% | 121,268 |
| Nov 17, 2025 | 169.00 | 171.70 | 166.70 | 168.00 | 168.00 | -0.41% | 173,869 |
| Nov 14, 2025 | 167.80 | 170.90 | 165.40 | 168.70 | 168.70 | 0.48% | 122,082 |
| Nov 13, 2025 | 168.70 | 177.90 | 167.00 | 167.90 | 167.90 | -0.47% | 151,633 |
| Nov 12, 2025 | 175.50 | 177.80 | 168.70 | 168.70 | 168.70 | -3.71% | 174,025 |
| Nov 11, 2025 | 183.30 | 183.50 | 174.50 | 175.20 | 175.20 | -4.52% | 163,892 |
| Nov 10, 2025 | 190.00 | 191.30 | 182.80 | 183.50 | 183.50 | -3.42% | 126,837 |
| Nov 7, 2025 | 193.80 | 196.60 | 189.50 | 190.00 | 190.00 | -3.31% | 139,068 |
| Nov 6, 2025 | 196.30 | 208.50 | 192.80 | 196.50 | 196.50 | - | 292,777 |
| Nov 5, 2025 | 197.80 | 199.90 | 190.00 | 196.50 | 196.50 | -2.38% | 406,921 |
| Nov 4, 2025 | 190.00 | 209.00 | 189.90 | 201.30 | 201.30 | 5.95% | 878,332 |
| Nov 3, 2025 | 192.00 | 194.80 | 189.60 | 190.00 | 190.00 | -0.11% | 163,165 |
| Oct 31, 2025 | 186.80 | 193.60 | 184.40 | 190.20 | 190.20 | 2.98% | 180,607 |
| Oct 30, 2025 | 182.00 | 187.00 | 182.00 | 184.70 | 184.70 | 1.48% | 98,462 |
| Oct 28, 2025 | 184.40 | 185.00 | 182.00 | 182.00 | 182.00 | -1.25% | 37,927 |
| Oct 27, 2025 | 183.50 | 188.70 | 182.80 | 184.30 | 184.30 | 0.99% | 145,125 |
| Oct 24, 2025 | 182.90 | 184.90 | 180.50 | 182.50 | 182.50 | 0.77% | 174,425 |
| Oct 23, 2025 | 179.60 | 182.70 | 178.00 | 181.10 | 181.10 | 0.89% | 188,820 |
| Oct 22, 2025 | 181.20 | 184.60 | 178.60 | 179.50 | 179.50 | -0.33% | 180,703 |
| Oct 21, 2025 | 175.60 | 184.90 | 175.10 | 180.10 | 180.10 | 3.51% | 385,084 |
| Oct 20, 2025 | 174.00 | 180.00 | 171.00 | 174.00 | 174.00 | - | 126,039 |
| Oct 17, 2025 | 176.50 | 177.40 | 169.40 | 174.00 | 174.00 | -1.36% | 120,790 |
| Oct 16, 2025 | 177.50 | 181.00 | 176.00 | 176.40 | 176.40 | -0.56% | 72,035 |
| Oct 15, 2025 | 173.50 | 183.00 | 173.50 | 177.40 | 177.40 | 2.54% | 166,341 |
| Oct 14, 2025 | 180.00 | 182.00 | 173.00 | 173.00 | 173.00 | -3.89% | 113,691 |
| Oct 13, 2025 | 185.50 | 185.50 | 177.00 | 180.00 | 180.00 | -3.69% | 103,157 |
| Oct 10, 2025 | 189.10 | 189.90 | 186.00 | 186.90 | 186.90 | -0.80% | 87,903 |
| Oct 9, 2025 | 190.00 | 195.90 | 187.60 | 188.40 | 188.40 | -0.11% | 154,221 |
| Oct 8, 2025 | 195.00 | 198.50 | 185.30 | 188.60 | 188.60 | -2.83% | 164,168 |
| Oct 7, 2025 | 189.50 | 195.50 | 188.10 | 194.10 | 194.10 | 2.86% | 96,331 |
| Oct 6, 2025 | 195.50 | 195.90 | 188.50 | 188.70 | 188.70 | -2.43% | 77,164 |
| Oct 3, 2025 | 192.20 | 197.20 | 191.30 | 193.40 | 193.40 | 0.68% | 112,240 |
| Oct 2, 2025 | 197.50 | 197.50 | 191.30 | 192.10 | 192.10 | -1.44% | 87,258 |
| Oct 1, 2025 | 194.20 | 198.00 | 189.90 | 194.90 | 194.90 | 0.72% | 143,722 |
| Sep 30, 2025 | 199.30 | 201.70 | 192.10 | 193.50 | 193.50 | -2.71% | 109,215 |
| Sep 29, 2025 | 203.00 | 204.50 | 197.40 | 198.90 | 198.90 | -0.60% | 124,404 |
| Sep 26, 2025 | 203.50 | 205.40 | 200.00 | 200.10 | 200.10 | -1.62% | 114,343 |
| Sep 25, 2025 | 208.00 | 209.60 | 200.80 | 203.40 | 203.40 | -1.26% | 122,301 |
| Sep 24, 2025 | 208.40 | 210.20 | 202.90 | 206.00 | 206.00 | -0.10% | 135,175 |
| Sep 23, 2025 | 215.00 | 219.20 | 206.20 | 206.20 | 206.20 | -3.33% | 210,024 |
| Sep 22, 2025 | 212.50 | 219.30 | 212.50 | 213.30 | 213.30 | 0.99% | 200,608 |
| Sep 19, 2025 | 213.00 | 215.40 | 209.50 | 211.20 | 211.20 | -0.85% | 154,900 |
| Sep 18, 2025 | 216.60 | 219.10 | 211.50 | 213.00 | 213.00 | -1.62% | 198,819 |
| Sep 17, 2025 | 212.30 | 227.90 | 212.30 | 216.50 | 216.50 | 2.07% | 432,810 |
| Sep 16, 2025 | 210.10 | 214.80 | 206.30 | 212.10 | 212.10 | 1.78% | 253,736 |
| Sep 15, 2025 | 197.90 | 212.40 | 197.90 | 208.40 | 208.40 | 5.79% | 313,317 |
| Sep 12, 2025 | 200.60 | 204.50 | 194.10 | 197.00 | 197.00 | -2.86% | 154,434 |
| Sep 11, 2025 | 210.00 | 217.40 | 202.80 | 202.80 | 202.80 | -3.29% | 294,813 |
| Sep 10, 2025 | 215.50 | 218.20 | 208.00 | 209.70 | 209.70 | -2.96% | 259,331 |
| Sep 9, 2025 | 207.10 | 226.40 | 207.10 | 216.10 | 216.10 | 4.95% | 724,567 |
| Sep 8, 2025 | 212.50 | 213.00 | 204.00 | 205.90 | 205.90 | -4.50% | 218,926 |
| Sep 5, 2025 | 220.00 | 224.20 | 214.50 | 215.60 | 215.60 | -1.55% | 216,730 |
| Sep 4, 2025 | 228.00 | 230.00 | 216.60 | 219.00 | 219.00 | -2.23% | 292,600 |
| Sep 3, 2025 | 218.90 | 228.00 | 212.30 | 224.00 | 224.00 | 2.33% | 568,924 |
| Sep 2, 2025 | 238.60 | 250.00 | 209.70 | 218.90 | 218.90 | -6.01% | 1,203,876 |
| Sep 1, 2025 | 215.90 | 232.90 | 215.90 | 232.90 | 232.90 | 9.96% | 697,684 |
| Aug 29, 2025 | 203.70 | 216.80 | 198.00 | 211.80 | 211.80 | 7.46% | 1,073,432 |
| Aug 28, 2025 | 194.00 | 201.20 | 191.70 | 197.10 | 197.10 | 1.60% | 224,862 |
| Aug 27, 2025 | 189.30 | 200.00 | 189.30 | 194.00 | 194.00 | 2.48% | 356,827 |
| Aug 26, 2025 | 197.40 | 197.50 | 188.60 | 189.30 | 189.30 | -4.10% | 180,224 |
| Aug 25, 2025 | 191.90 | 203.00 | 191.30 | 197.40 | 197.40 | 3.35% | 289,776 |
| Aug 22, 2025 | 199.00 | 199.00 | 189.10 | 191.00 | 191.00 | -4.50% | 110,695 |
| Aug 21, 2025 | 196.20 | 203.60 | 192.00 | 200.00 | 200.00 | 0.91% | 204,846 |
| Aug 20, 2025 | 180.20 | 198.30 | 180.00 | 198.20 | 198.20 | 9.93% | 228,654 |
| Aug 19, 2025 | 190.00 | 190.00 | 180.30 | 180.30 | 180.30 | -4.60% | 131,815 |
| Aug 18, 2025 | 190.00 | 194.80 | 185.30 | 189.00 | 189.00 | -2.33% | 98,266 |
| Aug 15, 2025 | 193.00 | 195.50 | 187.80 | 193.50 | 193.50 | 0.57% | 42,271 |
| Aug 14, 2025 | 198.40 | 203.40 | 189.90 | 192.40 | 192.40 | -3.02% | 54,578 |
| Aug 13, 2025 | 205.00 | 205.00 | 196.10 | 198.40 | 198.40 | -3.36% | 76,494 |
| Aug 12, 2025 | 205.80 | 206.20 | 202.50 | 205.30 | 205.30 | -0.44% | 35,710 |
| Aug 11, 2025 | 209.10 | 215.00 | 203.00 | 206.20 | 206.20 | -1.39% | 72,922 |
| Aug 8, 2025 | 207.60 | 215.00 | 207.20 | 209.10 | 209.10 | 0.72% | 45,802 |
| Aug 7, 2025 | 203.20 | 214.00 | 203.00 | 207.60 | 207.60 | 2.17% | 58,975 |
| Aug 6, 2025 | 208.90 | 212.40 | 203.00 | 203.20 | 203.20 | -2.73% | 63,618 |
| Aug 5, 2025 | 212.10 | 217.10 | 207.00 | 208.90 | 208.90 | -2.20% | 62,481 |
| Aug 4, 2025 | 215.10 | 220.80 | 213.00 | 213.60 | 213.60 | -0.70% | 74,884 |
| Aug 1, 2025 | 211.00 | 219.00 | 206.00 | 215.10 | 215.10 | 1.51% | 78,018 |
| Jul 31, 2025 | 206.00 | 217.20 | 206.00 | 211.90 | 211.90 | -1.44% | 75,398 |
| Jul 30, 2025 | 218.30 | 219.00 | 201.10 | 215.00 | 215.00 | -1.38% | 125,632 |
| Jul 29, 2025 | 226.20 | 230.00 | 214.90 | 218.00 | 218.00 | -3.88% | 76,175 |
| Jul 28, 2025 | 235.10 | 235.80 | 226.80 | 226.80 | 226.80 | -3.53% | 88,962 |
| Jul 25, 2025 | 234.90 | 238.00 | 230.80 | 235.10 | 235.10 | -0.72% | 85,828 |
| Jul 24, 2025 | 224.50 | 238.50 | 219.50 | 236.80 | 236.80 | 3.86% | 141,651 |
| Jul 23, 2025 | 217.40 | 235.00 | 210.00 | 228.00 | 228.00 | 4.64% | 196,957 |
| Jul 22, 2025 | 224.60 | 224.60 | 215.00 | 217.90 | 217.90 | -2.98% | 143,758 |
| Jul 21, 2025 | 215.00 | 225.10 | 208.00 | 224.60 | 224.60 | 9.08% | 228,858 |
| Jul 18, 2025 | 188.00 | 205.90 | 186.10 | 205.90 | 205.90 | 9.99% | 213,423 |