Skip to main content
Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.98
+0.08 (1.16%)
At close: Dec 3, 2025

IST:ULUUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256.987.006.816.826.82-2.29%1,720,456
Dec 3, 20256.937.036.906.986.981.16%1,929,853
Dec 2, 20256.927.016.876.906.90-0.29%2,768,820
Dec 1, 20256.926.976.826.926.922.37%2,272,579
Nov 28, 20256.816.856.746.766.76-0.59%1,491,510
Nov 27, 20256.876.906.806.806.80-0.58%1,461,325
Nov 26, 20256.887.016.846.846.84-0.73%3,250,742
Nov 25, 20256.967.006.876.896.89-0.72%2,281,917
Nov 24, 20256.927.036.866.946.940.29%1,707,360
Nov 21, 20256.906.946.836.926.92-1,852,835
Nov 20, 20256.967.046.906.926.92-0.43%2,294,029
Nov 19, 20256.997.026.946.956.950.58%2,037,410
Nov 18, 20257.037.076.896.916.91-1.71%2,447,929
Nov 17, 20256.907.046.867.037.032.93%2,912,998
Nov 14, 20256.937.016.786.836.83-1.44%3,796,143
Nov 13, 20257.057.206.926.936.93-1.00%2,757,412
Nov 12, 20257.207.256.997.007.00-2.23%3,105,191
Nov 11, 20257.477.557.107.167.16-5.17%7,409,161
Nov 10, 20257.817.817.557.557.55-1.05%2,119,150
Nov 7, 20257.797.837.637.637.63-2.30%3,466,039
Nov 6, 20257.917.977.807.817.81-1.14%2,662,415
Nov 5, 20257.998.057.667.907.901.15%5,250,284
Nov 4, 20257.847.927.707.817.81-0.38%3,261,063
Nov 3, 20257.747.977.747.847.841.42%5,591,960
Oct 31, 20257.647.767.577.737.730.78%4,105,804
Oct 30, 20257.757.887.637.677.67-1.03%3,884,744
Oct 28, 20257.627.797.537.757.751.71%1,558,775
Oct 27, 20257.647.707.547.627.62-0.26%2,182,385
Oct 24, 20257.397.707.397.647.643.66%2,140,420
Oct 23, 20257.557.657.377.377.37-0.41%2,229,366
Oct 22, 20257.317.487.277.407.402.07%1,770,361
Oct 21, 20257.217.427.207.257.250.55%1,901,379
Oct 20, 20257.127.277.067.217.211.41%1,688,262
Oct 17, 20257.217.277.057.117.11-2.20%3,014,051
Oct 16, 20257.357.467.277.277.27-1.09%2,582,977
Oct 15, 20257.237.407.227.357.351.80%2,229,948
Oct 14, 20257.407.477.227.227.22-2.30%3,294,166
Oct 13, 20257.667.667.397.397.39-3.52%4,251,013
Oct 10, 20257.647.707.587.667.660.66%3,310,015
Oct 9, 20257.847.887.607.617.61-2.06%3,143,138
Oct 8, 20257.827.987.697.777.77-0.64%4,120,367
Oct 7, 20257.877.937.787.827.82-0.13%3,117,444
Oct 6, 20257.838.007.807.837.830.26%4,014,700
Oct 3, 20257.907.997.757.817.81-0.89%2,786,733
Oct 2, 20258.008.057.817.887.88-0.38%3,372,512
Oct 1, 20257.678.007.597.917.913.53%3,396,294
Sep 30, 20257.927.997.607.647.64-3.54%4,521,164
Sep 29, 20257.878.157.827.927.920.64%5,861,568
Sep 26, 20258.018.157.877.877.87-2.36%6,337,779
Sep 25, 20258.018.268.018.068.061.00%5,459,932
Sep 24, 20258.058.057.877.987.98-0.13%4,273,526
Sep 23, 20258.058.207.967.997.99-3.15%7,062,377
Sep 22, 20258.128.358.078.258.252.87%5,765,912
Sep 19, 20257.968.087.828.028.021.01%4,128,171
Sep 18, 20257.818.147.817.947.942.32%8,481,796
Sep 17, 20257.707.837.637.767.761.04%5,979,555
Sep 16, 20257.537.757.497.687.681.99%6,151,281
Sep 15, 20257.157.537.107.537.535.61%5,582,252
Sep 12, 20257.167.267.057.137.13-0.28%5,857,022
Sep 11, 20257.367.547.157.157.15-2.85%4,675,974
Sep 10, 20257.487.787.297.367.360.27%8,887,759
Sep 9, 20257.407.567.347.347.34-0.68%5,617,613
Sep 8, 20257.507.637.337.397.39-3.02%9,236,354
Sep 5, 20257.907.947.577.627.62-1.93%14,329,160
Sep 4, 20257.637.897.637.777.772.24%7,710,808
Sep 3, 20257.597.707.497.607.600.13%5,338,788
Sep 2, 20258.028.037.367.597.59-5.01%10,307,830
Sep 1, 20257.708.047.707.997.993.77%5,618,908
Aug 29, 20257.797.857.687.707.70-1.16%4,304,523
Aug 28, 20257.868.047.787.797.79-0.89%6,132,090
Aug 27, 20258.048.137.867.867.86-2.12%5,959,549
Aug 26, 20258.088.137.988.038.03-0.37%8,487,566
Aug 25, 20258.178.258.058.068.06-1.23%6,477,451
Aug 22, 20258.078.218.028.168.161.12%6,215,471
Aug 21, 20257.958.137.928.078.072.02%6,348,306
Aug 20, 20258.098.147.867.917.91-1.98%10,807,640
Aug 19, 20258.228.268.038.078.07-0.62%7,373,494
Aug 18, 20258.108.508.038.128.12-6.24%12,850,940
Aug 15, 20258.408.908.238.668.662.73%11,312,420
Aug 14, 20258.208.548.208.438.432.93%7,679,081
Aug 13, 20258.418.498.198.198.19-2.62%4,145,341
Aug 12, 20258.638.658.408.418.41-2.32%4,661,028
Aug 11, 20258.368.748.368.618.613.61%8,506,963
Aug 8, 20258.318.408.208.318.31-0.12%5,024,747
Aug 7, 20258.278.468.218.328.320.85%6,043,892
Aug 6, 20258.408.418.228.258.25-0.60%3,629,193
Aug 5, 20258.128.428.058.308.302.72%8,167,313
Aug 4, 20257.868.237.858.088.082.93%8,673,830
Aug 1, 20257.827.997.817.857.850.51%4,705,703
Jul 31, 20257.697.927.677.817.812.09%4,641,867
Jul 30, 20258.028.057.657.657.65-3.89%8,037,385
Jul 29, 20257.708.217.587.967.964.33%21,025,300
Jul 28, 20257.457.707.457.637.632.42%6,761,591
Jul 25, 20257.457.507.307.457.450.40%4,200,568
Jul 24, 20257.387.547.347.427.420.54%4,284,499
Jul 23, 20257.407.517.317.387.38-0.27%4,897,142
Jul 22, 20257.447.497.387.407.40-0.54%3,953,336
Jul 21, 20257.437.577.427.447.440.13%3,664,745
Jul 18, 20257.287.437.187.437.432.20%5,133,958
Jul 17, 20257.127.277.057.277.273.86%5,183,742