Usak Seramik Sanayi A.S. (IST:USAK)
Turkey
· Delayed Price · Currency is TRY 1.550
-0.030 (-1.90%)
Last updated: Mar 9, 2026, 3:35 PM GMT+3
Usak Seramik Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.64 | 1.66 | 1.56 | 1.58 | 1.58 | -3.07% | 65,135,720 |
| Mar 5, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.87% | 60,937,760 |
| Mar 4, 2026 | 1.56 | 1.63 | 1.54 | 1.60 | 1.60 | 2.56% | 108,732,400 |
| Mar 3, 2026 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 45,646,120 |
| Mar 2, 2026 | 1.50 | 1.61 | 1.50 | 1.59 | 1.59 | -3.64% | 73,482,670 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -1.79% | 59,685,160 |
| Feb 26, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 92,567,870 |
| Feb 25, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 78,694,160 |
| Feb 24, 2026 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -2.29% | 121,462,500 |
| Feb 23, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 1.16% | 107,153,800 |
| Feb 20, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -0.57% | 75,869,420 |
| Feb 19, 2026 | 1.85 | 1.86 | 1.73 | 1.74 | 1.74 | -5.43% | 122,414,743 |
| Feb 18, 2026 | 1.90 | 1.95 | 1.84 | 1.84 | 1.84 | -2.13% | 173,450,800 |
| Feb 17, 2026 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -2.08% | 161,981,500 |
| Feb 16, 2026 | 1.88 | 1.94 | 1.87 | 1.92 | 1.92 | 3.23% | 150,507,000 |
| Feb 13, 2026 | 1.87 | 1.90 | 1.83 | 1.86 | 1.86 | - | 260,661,600 |
| Feb 12, 2026 | 1.81 | 1.87 | 1.80 | 1.86 | 1.86 | 3.33% | 159,628,600 |
| Feb 11, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | - | 156,465,400 |
| Feb 10, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 145,206,600 |
| Feb 9, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | 0.55% | 108,641,000 |
| Feb 6, 2026 | 1.78 | 1.93 | 1.78 | 1.82 | 1.82 | 1.68% | 332,224,300 |
| Feb 5, 2026 | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -3.76% | 105,993,900 |
| Feb 4, 2026 | 1.93 | 1.94 | 1.86 | 1.86 | 1.86 | -3.63% | 115,981,513 |
| Feb 3, 2026 | 1.99 | 2.13 | 1.90 | 1.93 | 1.93 | -33.45% | 245,012,100 |
| Feb 2, 2026 | 2.88 | 3.03 | 2.86 | 2.90 | 1.95 | 0.35% | 81,958,920 |
| Jan 30, 2026 | 3.05 | 3.07 | 2.88 | 2.89 | 1.94 | -5.25% | 110,503,700 |
| Jan 29, 2026 | 3.02 | 3.14 | 3.00 | 3.05 | 2.05 | 1.67% | 149,415,100 |
| Jan 28, 2026 | 3.01 | 3.07 | 2.99 | 3.00 | 2.02 | - | 106,258,100 |
| Jan 27, 2026 | 3.02 | 3.09 | 2.99 | 3.00 | 2.02 | -0.66% | 78,794,000 |
| Jan 26, 2026 | 3.35 | 3.35 | 3.00 | 3.02 | 2.03 | -6.79% | 193,088,100 |
| Jan 23, 2026 | 2.97 | 3.24 | 2.95 | 3.24 | 2.18 | 9.83% | 266,430,400 |
| Jan 22, 2026 | 2.88 | 2.98 | 2.88 | 2.95 | 1.98 | 2.79% | 68,653,640 |
| Jan 21, 2026 | 2.91 | 2.91 | 2.83 | 2.87 | 1.93 | -1.37% | 43,513,020 |
| Jan 20, 2026 | 2.92 | 2.93 | 2.87 | 2.91 | 1.96 | - | 30,084,980 |
| Jan 19, 2026 | 2.94 | 2.97 | 2.90 | 2.91 | 1.96 | -1.02% | 43,948,780 |
| Jan 16, 2026 | 2.94 | 2.96 | 2.89 | 2.94 | 1.98 | - | 28,328,990 |
| Jan 15, 2026 | 2.88 | 3.00 | 2.86 | 2.94 | 1.98 | 2.08% | 42,013,920 |
| Jan 14, 2026 | 2.93 | 2.94 | 2.87 | 2.88 | 1.94 | -1.71% | 29,593,220 |
| Jan 13, 2026 | 2.90 | 2.95 | 2.88 | 2.93 | 1.97 | 1.03% | 27,300,090 |
| Jan 12, 2026 | 2.93 | 2.95 | 2.88 | 2.90 | 1.95 | -1.02% | 27,642,390 |
| Jan 9, 2026 | 2.92 | 3.00 | 2.90 | 2.93 | 1.97 | 0.34% | 40,153,060 |
| Jan 8, 2026 | 2.95 | 2.95 | 2.87 | 2.92 | 1.96 | -1.02% | 27,132,830 |
| Jan 7, 2026 | 3.01 | 3.03 | 2.94 | 2.95 | 1.98 | -1.67% | 40,050,390 |
| Jan 6, 2026 | 3.02 | 3.07 | 3.00 | 3.00 | 2.02 | -0.33% | 54,806,960 |
| Jan 5, 2026 | 3.06 | 3.10 | 2.98 | 3.01 | 2.02 | -1.63% | 99,776,920 |
| Jan 2, 2026 | 3.06 | 3.08 | 3.03 | 3.06 | 2.06 | 0.33% | 47,700,170 |
| Dec 31, 2025 | 3.09 | 3.15 | 2.98 | 3.05 | 2.05 | -0.33% | 67,136,660 |
| Dec 30, 2025 | 3.18 | 3.28 | 3.01 | 3.06 | 2.06 | -3.16% | 68,707,030 |
| Dec 29, 2025 | 3.15 | 3.35 | 3.15 | 3.16 | 2.12 | 0.32% | 119,269,300 |
| Dec 26, 2025 | 3.35 | 3.47 | 3.08 | 3.15 | 2.12 | -7.35% | 189,569,000 |
| Dec 25, 2025 | 3.54 | 3.75 | 3.32 | 3.40 | 2.29 | -0.29% | 275,414,800 |
| Dec 24, 2025 | 3.09 | 3.41 | 3.07 | 3.41 | 2.29 | 10.00% | 155,255,800 |
| Dec 23, 2025 | 3.20 | 3.37 | 3.04 | 3.10 | 2.08 | -5.20% | 178,531,900 |
| Dec 22, 2025 | 3.74 | 3.76 | 3.27 | 3.27 | 2.20 | -9.92% | 387,328,200 |
| Dec 19, 2025 | 3.38 | 3.63 | 3.36 | 3.63 | 2.44 | 10.00% | 285,040,200 |
| Dec 18, 2025 | 3.12 | 3.30 | 3.04 | 3.30 | 2.22 | 10.00% | 235,941,400 |
| Dec 17, 2025 | 2.74 | 3.00 | 2.73 | 3.00 | 2.02 | 9.89% | 213,370,200 |
| Dec 16, 2025 | 2.77 | 2.78 | 2.72 | 2.73 | 1.84 | -1.44% | 36,526,380 |
| Dec 15, 2025 | 2.78 | 2.80 | 2.74 | 2.77 | 1.86 | - | 38,882,310 |
| Dec 12, 2025 | 2.80 | 2.81 | 2.77 | 2.77 | 1.86 | -0.72% | 39,598,570 |
| Dec 11, 2025 | 2.77 | 2.82 | 2.76 | 2.79 | 1.88 | 1.09% | 38,966,010 |
| Dec 10, 2025 | 2.84 | 2.85 | 2.76 | 2.76 | 1.86 | -2.47% | 33,953,930 |
| Dec 9, 2025 | 2.84 | 2.87 | 2.81 | 2.83 | 1.90 | - | 45,409,590 |
| Dec 8, 2025 | 2.85 | 2.88 | 2.82 | 2.83 | 1.90 | 0.35% | 30,512,470 |
| Dec 5, 2025 | 2.88 | 2.89 | 2.82 | 2.82 | 1.90 | -1.74% | 41,633,530 |
| Dec 4, 2025 | 2.94 | 2.96 | 2.85 | 2.87 | 1.93 | -2.05% | 25,292,950 |
| Dec 3, 2025 | 2.97 | 2.99 | 2.92 | 2.93 | 1.97 | -1.01% | 29,910,070 |
| Dec 2, 2025 | 3.00 | 3.05 | 2.96 | 2.96 | 1.99 | -1.33% | 62,806,380 |
| Dec 1, 2025 | 2.92 | 3.02 | 2.90 | 3.00 | 2.02 | 2.74% | 44,042,240 |
| Nov 28, 2025 | 3.12 | 3.14 | 2.89 | 2.92 | 1.96 | -6.41% | 81,037,040 |
| Nov 27, 2025 | 3.18 | 3.19 | 3.12 | 3.12 | 2.10 | -1.27% | 43,589,590 |
| Nov 26, 2025 | 3.25 | 3.26 | 3.16 | 3.16 | 2.12 | -2.47% | 40,142,430 |
| Nov 25, 2025 | 3.36 | 3.37 | 3.23 | 3.24 | 2.18 | -3.28% | 49,240,070 |
| Nov 24, 2025 | 3.35 | 3.39 | 3.33 | 3.35 | 2.25 | -0.30% | 44,192,160 |
| Nov 21, 2025 | 3.37 | 3.40 | 3.33 | 3.36 | 2.26 | - | 47,947,160 |
| Nov 20, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 2.26 | 0.30% | 43,657,890 |
| Nov 19, 2025 | 3.40 | 3.43 | 3.33 | 3.35 | 2.25 | -0.59% | 63,009,450 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.36 | 3.37 | 2.27 | -3.16% | 69,282,930 |
| Nov 17, 2025 | 3.50 | 3.56 | 3.47 | 3.48 | 2.34 | 0.29% | 76,604,100 |
| Nov 14, 2025 | 3.61 | 3.84 | 3.47 | 3.47 | 2.33 | -4.41% | 199,014,600 |
| Nov 13, 2025 | 3.43 | 3.68 | 3.41 | 3.63 | 2.44 | 6.76% | 209,814,900 |
| Nov 12, 2025 | 3.31 | 3.44 | 3.27 | 3.40 | 2.29 | 3.03% | 79,644,520 |
| Nov 11, 2025 | 3.38 | 3.39 | 3.22 | 3.30 | 2.22 | -3.23% | 65,544,350 |
| Nov 10, 2025 | 3.52 | 3.53 | 3.40 | 3.41 | 2.29 | -2.29% | 70,493,250 |
| Nov 7, 2025 | 3.56 | 3.61 | 3.46 | 3.49 | 2.35 | -1.41% | 98,820,850 |
| Nov 6, 2025 | 3.63 | 3.69 | 3.54 | 3.54 | 2.38 | -2.21% | 114,525,400 |
| Nov 5, 2025 | 3.61 | 3.70 | 3.59 | 3.62 | 2.43 | 0.84% | 120,031,800 |
| Nov 4, 2025 | 3.55 | 3.88 | 3.46 | 3.59 | 2.41 | 1.70% | 314,048,900 |
| Nov 3, 2025 | 3.50 | 3.57 | 3.48 | 3.53 | 2.37 | 1.73% | 81,416,650 |
| Oct 31, 2025 | 3.43 | 3.60 | 3.39 | 3.47 | 2.33 | 1.17% | 110,825,000 |
| Oct 30, 2025 | 3.41 | 3.49 | 3.40 | 3.43 | 2.31 | 0.88% | 82,633,590 |
| Oct 28, 2025 | 3.41 | 3.53 | 3.37 | 3.40 | 2.29 | - | 87,950,390 |
| Oct 27, 2025 | 3.42 | 3.47 | 3.38 | 3.40 | 2.29 | -0.58% | 64,405,240 |
| Oct 24, 2025 | 3.37 | 3.46 | 3.37 | 3.42 | 2.30 | 1.79% | 92,422,380 |
| Oct 23, 2025 | 3.42 | 3.44 | 3.35 | 3.36 | 2.26 | -1.18% | 49,853,430 |
| Oct 22, 2025 | 3.53 | 3.57 | 3.40 | 3.40 | 2.29 | -2.58% | 66,426,980 |
| Oct 21, 2025 | 3.42 | 3.63 | 3.36 | 3.49 | 2.35 | 2.65% | 186,798,400 |
| Oct 20, 2025 | 3.40 | 3.42 | 3.32 | 3.40 | 2.29 | 0.89% | 52,790,390 |
| Oct 17, 2025 | 3.41 | 3.42 | 3.28 | 3.37 | 2.27 | -0.59% | 72,651,320 |
| Oct 16, 2025 | 3.54 | 3.55 | 3.39 | 3.39 | 2.28 | -3.97% | 60,408,240 |