Skip to main content
Ulusoy Un Sanayi ve Ticaret A.S. (IST:ULUUN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.59
+0.34 (4.12%)
Last updated: Apr 29, 2026, 12:39 PM GMT+3

IST:ULUUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.098.318.058.258.251.98%14,384,380
Apr 27, 20268.168.328.078.098.09-0.49%14,262,270
Apr 24, 20268.888.888.138.138.130.49%25,217,650
Apr 22, 20268.068.367.848.098.091.12%18,370,970
Apr 21, 20268.178.277.948.008.00-1.36%11,933,208
Apr 20, 20268.138.507.968.118.11-0.25%15,734,140
Apr 17, 20268.058.147.938.138.131.12%11,828,710
Apr 16, 20268.068.277.878.048.04-0.12%16,105,720
Apr 15, 20267.858.127.778.058.052.68%12,583,730
Apr 14, 20267.878.037.837.847.84-0.13%7,535,719
Apr 13, 20267.918.047.807.857.85-0.25%10,081,192
Apr 10, 20268.048.117.857.877.87-1.50%11,154,650
Apr 9, 20268.028.197.877.997.99-0.12%9,403,267
Apr 8, 20267.908.177.718.008.001.78%16,841,150
Apr 7, 20268.178.257.777.867.86-1.75%15,493,290
Apr 6, 20267.428.197.428.008.007.38%15,188,390
Apr 3, 20267.507.727.457.457.45-0.40%6,766,756
Apr 2, 20267.467.597.447.487.480.54%4,127,653
Apr 1, 20267.597.637.227.447.44-1.72%4,435,715
Mar 31, 20267.707.737.437.577.570.26%4,521,917
Mar 30, 20267.347.697.347.557.552.72%5,753,127
Mar 27, 20267.427.527.347.357.35-1.21%3,396,979
Mar 26, 20267.677.747.417.447.44-2.23%7,368,082
Mar 25, 20267.887.937.607.617.61-3.30%7,393,771
Mar 24, 20267.918.067.807.877.87-0.51%6,028,384
Mar 23, 20268.218.577.767.917.91-2.10%21,334,720
Mar 19, 20268.178.258.088.088.08-3,853,145
Mar 18, 20268.038.277.878.088.081.64%8,145,209
Mar 17, 20267.908.177.907.957.950.76%7,507,162
Mar 16, 20267.958.267.787.897.890.90%14,063,410
Mar 13, 20268.008.067.727.827.82-2.25%5,771,330
Mar 12, 20267.828.187.788.008.001.78%10,000,164
Mar 11, 20268.208.207.677.867.86-2.60%9,417,566
Mar 10, 20267.798.367.458.078.07-28,325,328
Mar 9, 20267.568.077.548.078.079.95%13,564,940
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