Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S. (IST:ULUSE)
Turkey
· Delayed Price · Currency is TRY 185.00
+11.50 (6.63%)
At close: Mar 9, 2026
IST:ULUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 173.50 | 185.90 | 172.00 | 185.00 | 185.00 | 6.63% | 270,157 |
| Mar 6, 2026 | 179.40 | 181.20 | 173.50 | 173.50 | 173.50 | -2.58% | 116,331 |
| Mar 5, 2026 | 180.30 | 186.00 | 177.80 | 178.10 | 178.10 | -1.06% | 93,823 |
| Mar 4, 2026 | 181.00 | 183.40 | 178.50 | 180.00 | 180.00 | -0.55% | 122,819 |
| Mar 3, 2026 | 180.50 | 188.60 | 179.30 | 181.00 | 181.00 | 0.28% | 172,380 |
| Mar 2, 2026 | 166.90 | 200.00 | 166.60 | 180.50 | 180.50 | -2.38% | 182,977 |
| Feb 27, 2026 | 189.10 | 193.70 | 184.00 | 184.90 | 184.90 | -1.33% | 182,835 |
| Feb 26, 2026 | 178.10 | 187.90 | 175.60 | 187.40 | 187.40 | 5.22% | 299,576 |
| Feb 25, 2026 | 185.50 | 186.30 | 178.10 | 178.10 | 178.10 | -3.99% | 107,944 |
| Feb 24, 2026 | 190.80 | 193.20 | 184.90 | 185.50 | 185.50 | -0.59% | 177,414 |
| Feb 23, 2026 | 187.10 | 190.40 | 186.30 | 186.60 | 186.60 | 0.43% | 106,113 |
| Feb 20, 2026 | 191.00 | 192.90 | 184.60 | 185.80 | 185.80 | -2.72% | 113,872 |
| Feb 19, 2026 | 198.00 | 207.50 | 188.80 | 191.00 | 191.00 | -3.05% | 251,075 |
| Feb 18, 2026 | 203.50 | 203.90 | 196.40 | 197.00 | 197.00 | -2.33% | 148,591 |
| Feb 17, 2026 | 197.50 | 203.30 | 197.50 | 201.70 | 201.70 | 2.13% | 176,613 |
| Feb 16, 2026 | 201.10 | 201.50 | 195.70 | 197.50 | 197.50 | -1.20% | 143,635 |
| Feb 13, 2026 | 200.20 | 204.50 | 197.50 | 199.90 | 199.90 | -0.15% | 152,245 |
| Feb 12, 2026 | 204.30 | 204.30 | 198.40 | 200.20 | 200.20 | 1.62% | 133,035 |
| Feb 11, 2026 | 198.90 | 202.90 | 197.00 | 197.00 | 197.00 | -1.01% | 177,111 |
| Feb 10, 2026 | 197.00 | 206.70 | 192.20 | 199.00 | 199.00 | 2.47% | 399,248 |
| Feb 9, 2026 | 182.00 | 195.40 | 181.50 | 194.20 | 194.20 | 5.95% | 209,389 |
| Feb 6, 2026 | 186.70 | 187.00 | 181.00 | 183.30 | 183.30 | -0.38% | 96,843 |
| Feb 5, 2026 | 189.70 | 191.40 | 184.00 | 184.00 | 184.00 | -3.00% | 109,353 |
| Feb 4, 2026 | 189.00 | 193.50 | 189.00 | 189.70 | 189.70 | 0.90% | 135,151 |
| Feb 3, 2026 | 187.50 | 196.90 | 186.70 | 188.00 | 188.00 | 0.32% | 211,096 |
| Feb 2, 2026 | 195.00 | 197.50 | 186.10 | 187.40 | 187.40 | -3.90% | 314,800 |
| Jan 30, 2026 | 202.00 | 202.00 | 192.00 | 195.00 | 195.00 | -4.83% | 249,393 |
| Jan 29, 2026 | 191.00 | 207.50 | 191.00 | 204.90 | 204.90 | 8.59% | 915,030 |
| Jan 28, 2026 | 191.30 | 192.00 | 182.20 | 188.70 | 188.70 | -1.31% | 318,297 |
| Jan 27, 2026 | 192.00 | 196.20 | 186.50 | 191.20 | 191.20 | -0.42% | 441,886 |
| Jan 26, 2026 | 182.20 | 198.00 | 181.50 | 192.00 | 192.00 | 6.67% | 639,729 |
| Jan 23, 2026 | 175.00 | 182.20 | 174.70 | 180.00 | 180.00 | 4.23% | 247,838 |
| Jan 22, 2026 | 170.30 | 175.40 | 170.20 | 172.70 | 172.70 | 1.17% | 84,374 |
| Jan 21, 2026 | 173.80 | 173.80 | 168.10 | 170.70 | 170.70 | -2.85% | 101,942 |
| Jan 20, 2026 | 176.20 | 179.50 | 172.40 | 175.70 | 175.70 | 0.86% | 177,401 |
| Jan 19, 2026 | 173.40 | 176.00 | 171.80 | 174.20 | 174.20 | 1.28% | 122,498 |
| Jan 16, 2026 | 174.20 | 175.90 | 169.80 | 172.00 | 172.00 | -0.92% | 136,316 |
| Jan 15, 2026 | 164.50 | 176.30 | 163.80 | 173.60 | 173.60 | 5.60% | 322,449 |
| Jan 14, 2026 | 164.40 | 167.10 | 163.00 | 164.40 | 164.40 | 0.06% | 179,221 |
| Jan 13, 2026 | 162.60 | 164.40 | 160.60 | 164.30 | 164.30 | 1.05% | 79,479 |
| Jan 12, 2026 | 166.60 | 167.90 | 161.00 | 162.60 | 162.60 | -2.28% | 148,393 |
| Jan 9, 2026 | 164.00 | 168.00 | 164.00 | 166.40 | 166.40 | 1.46% | 66,152 |
| Jan 8, 2026 | 163.00 | 165.80 | 161.60 | 164.00 | 164.00 | - | 72,077 |
| Jan 7, 2026 | 168.50 | 170.10 | 163.00 | 164.00 | 164.00 | -2.67% | 95,223 |
| Jan 6, 2026 | 167.60 | 170.60 | 166.90 | 168.50 | 168.50 | 0.96% | 64,629 |
| Jan 5, 2026 | 165.00 | 171.60 | 164.00 | 166.90 | 166.90 | 1.34% | 161,498 |
| Jan 2, 2026 | 162.20 | 167.30 | 162.20 | 164.70 | 164.70 | 1.60% | 92,019 |
| Dec 31, 2025 | 160.00 | 163.40 | 159.00 | 162.10 | 162.10 | 1.31% | 110,632 |
| Dec 30, 2025 | 156.20 | 165.00 | 156.00 | 160.00 | 160.00 | 2.56% | 165,118 |
| Dec 29, 2025 | 159.00 | 161.00 | 155.90 | 156.00 | 156.00 | -1.70% | 116,375 |
| Dec 26, 2025 | 160.00 | 160.00 | 157.50 | 158.70 | 158.70 | -0.56% | 57,556 |
| Dec 25, 2025 | 159.00 | 162.40 | 157.40 | 159.60 | 159.60 | 0.38% | 82,003 |
| Dec 24, 2025 | 156.70 | 162.20 | 155.80 | 159.00 | 159.00 | 1.60% | 145,888 |
| Dec 23, 2025 | 161.70 | 162.50 | 155.60 | 156.50 | 156.50 | -2.07% | 167,104 |
| Dec 22, 2025 | 160.00 | 172.00 | 158.60 | 159.80 | 159.80 | 1.27% | 665,500 |
| Dec 19, 2025 | 149.50 | 164.40 | 149.50 | 157.80 | 157.80 | 5.55% | 489,493 |
| Dec 18, 2025 | 153.00 | 153.90 | 148.70 | 149.50 | 149.50 | -1.97% | 128,885 |
| Dec 17, 2025 | 154.40 | 155.40 | 152.40 | 152.50 | 152.50 | -1.23% | 51,779 |
| Dec 16, 2025 | 154.80 | 155.90 | 153.30 | 154.40 | 154.40 | 0.26% | 64,052 |
| Dec 15, 2025 | 158.40 | 159.80 | 153.10 | 154.00 | 154.00 | -2.53% | 135,481 |
| Dec 12, 2025 | 156.10 | 163.50 | 156.10 | 158.00 | 158.00 | 0.19% | 88,704 |
| Dec 11, 2025 | 159.50 | 161.40 | 157.30 | 157.70 | 157.70 | -1.31% | 140,808 |
| Dec 10, 2025 | 156.60 | 163.00 | 156.50 | 159.80 | 159.80 | 2.30% | 208,874 |
| Dec 9, 2025 | 157.20 | 159.50 | 155.60 | 156.20 | 156.20 | 0.06% | 143,951 |
| Dec 8, 2025 | 155.60 | 158.00 | 154.60 | 156.10 | 156.10 | 0.64% | 132,416 |
| 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 |