Skip to main content
Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.07
+0.73 (9.95%)
At close: Mar 9, 2026

IST:ULUUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.568.077.548.07-9.95%5,306,251
Mar 6, 20267.197.656.887.347.344.11%7,101,482
Mar 5, 20266.867.186.867.057.053.22%4,435,488
Mar 4, 20266.927.106.836.836.83-1.16%3,776,502
Mar 3, 20266.857.186.816.916.910.73%4,056,497
Mar 2, 20266.617.026.596.866.86-2.28%4,703,540
Feb 27, 20267.157.227.007.027.02-1.68%1,957,764
Feb 26, 20267.207.337.027.147.14-0.83%2,318,585
Feb 25, 20267.307.347.137.207.20-1.37%2,960,337
Feb 24, 20267.407.447.297.307.30-1.62%2,755,875
Feb 23, 20267.357.607.357.427.421.09%3,881,110
Feb 20, 20267.147.367.147.347.342.51%4,043,352
Feb 19, 20267.597.627.137.167.16-5.17%7,387,497
Feb 18, 20267.738.067.557.557.55-2.33%11,230,083
Feb 17, 20267.667.747.587.737.730.91%3,790,571
Feb 16, 20267.577.707.577.667.661.19%5,204,031
Feb 13, 20267.497.577.487.577.570.80%4,030,357
Feb 12, 20267.457.577.437.517.510.81%3,681,119
Feb 11, 20267.557.597.427.457.45-1.84%4,490,371
Feb 10, 20267.627.747.477.597.59-8,811,429
Feb 9, 20267.357.597.347.597.593.55%6,758,404
Feb 6, 20267.217.347.107.337.330.96%4,222,050
Feb 5, 20267.487.497.237.267.26-1.76%4,468,195
Feb 4, 20267.407.507.337.397.39-0.14%4,270,873
Feb 3, 20267.377.477.347.407.400.54%5,159,647
Feb 2, 20267.477.497.107.367.36-1.34%5,257,036
Jan 30, 20267.377.507.247.467.461.50%6,181,716
Jan 29, 20267.337.467.287.357.350.55%8,502,174
Jan 28, 20267.217.407.217.317.311.53%7,797,178
Jan 27, 20267.267.287.107.207.20-0.69%6,225,620
Jan 26, 20267.127.367.087.257.252.40%10,200,870
Jan 23, 20267.017.116.997.087.080.71%4,761,769
Jan 22, 20267.097.096.927.037.030.29%4,749,636
Jan 21, 20267.047.176.907.017.01-0.43%4,148,873
Jan 20, 20267.127.246.917.047.04-1.12%7,398,387
Jan 19, 20266.907.186.887.127.123.49%6,274,390
Jan 16, 20266.806.956.716.886.881.18%3,608,589
Jan 15, 20266.646.806.646.806.802.56%2,677,172
Jan 14, 20266.756.826.606.636.63-1.63%3,367,990
Jan 13, 20266.746.786.716.746.74-2,366,654
Jan 12, 20266.706.836.686.746.740.60%3,399,552
Jan 9, 20266.706.916.666.706.70-5,019,525
Jan 8, 20266.646.726.606.706.700.30%1,425,396
Jan 7, 20266.766.806.636.686.68-1.18%2,622,650
Jan 6, 20266.706.816.666.766.760.75%3,050,712
Jan 5, 20266.796.796.526.716.71-1.18%2,605,968
Jan 2, 20266.536.806.496.796.794.30%3,199,393
Dec 31, 20256.556.636.506.516.51-0.31%1,841,195
Dec 30, 20256.406.636.366.536.532.51%3,849,430
Dec 29, 20256.496.546.376.376.37-1.55%3,527,462
Dec 26, 20256.466.496.396.476.470.31%1,651,065
Dec 25, 20256.406.526.386.456.451.10%1,492,506
Dec 24, 20256.486.496.386.386.38-1.85%3,119,155
Dec 23, 20256.556.556.456.506.50-0.61%1,654,120
Dec 22, 20256.636.716.506.546.54-0.76%2,890,006
Dec 19, 20256.676.696.596.596.59-1.05%1,682,898
Dec 18, 20256.756.806.666.666.66-1.19%2,345,167
Dec 17, 20256.806.886.736.746.74-1.32%2,095,964
Dec 16, 20256.836.966.726.836.83-2,580,394
Dec 15, 20256.896.956.806.836.83-0.73%1,835,711
Dec 12, 20256.906.976.826.886.880.15%1,764,601
Dec 11, 20256.826.966.816.876.871.03%2,864,030
Dec 10, 20256.977.026.716.806.80-2.30%2,740,721
Dec 9, 20256.886.996.806.966.961.16%2,262,589
Dec 8, 20256.786.976.786.886.881.62%1,848,911
Dec 5, 20256.816.846.736.776.77-0.73%2,234,387
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