Usak Seramik Sanayi A.S. (IST:USAK)
Turkey
· Delayed Price · Currency is TRY 2.840
-0.030 (-1.05%)
Last updated: Dec 5, 2025, 2:31 PM GMT+3
Usak Seramik Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.89 | 2.89 | 2.84 | 2.86 | - | -0.35% | 3,407,429 |
| Dec 4, 2025 | 2.94 | 2.96 | 2.85 | 2.87 | 2.87 | -2.05% | 25,292,950 |
| Dec 3, 2025 | 2.97 | 2.99 | 2.92 | 2.93 | 2.93 | -1.01% | 29,910,070 |
| Dec 2, 2025 | 3.00 | 3.05 | 2.96 | 2.96 | 2.96 | -1.33% | 62,806,380 |
| Dec 1, 2025 | 2.92 | 3.02 | 2.90 | 3.00 | 3.00 | 2.74% | 44,042,240 |
| Nov 28, 2025 | 3.12 | 3.14 | 2.89 | 2.92 | 2.92 | -6.41% | 81,037,040 |
| Nov 27, 2025 | 3.18 | 3.19 | 3.12 | 3.12 | 3.12 | -1.27% | 43,589,590 |
| Nov 26, 2025 | 3.25 | 3.26 | 3.16 | 3.16 | 3.16 | -2.47% | 40,142,430 |
| Nov 25, 2025 | 3.36 | 3.37 | 3.23 | 3.24 | 3.24 | -3.28% | 49,240,070 |
| Nov 24, 2025 | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | -0.30% | 44,192,160 |
| Nov 21, 2025 | 3.37 | 3.40 | 3.33 | 3.36 | 3.36 | - | 47,947,160 |
| Nov 20, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | 0.30% | 43,657,890 |
| Nov 19, 2025 | 3.40 | 3.43 | 3.33 | 3.35 | 3.35 | -0.59% | 63,009,450 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.36 | 3.37 | 3.37 | -3.16% | 69,282,930 |
| Nov 17, 2025 | 3.50 | 3.56 | 3.47 | 3.48 | 3.48 | 0.29% | 76,604,100 |
| Nov 14, 2025 | 3.61 | 3.84 | 3.47 | 3.47 | 3.47 | -4.41% | 199,014,600 |
| Nov 13, 2025 | 3.43 | 3.68 | 3.41 | 3.63 | 3.63 | 6.76% | 209,814,900 |
| Nov 12, 2025 | 3.31 | 3.44 | 3.27 | 3.40 | 3.40 | 3.03% | 79,644,520 |
| Nov 11, 2025 | 3.38 | 3.39 | 3.22 | 3.30 | 3.30 | -3.23% | 65,544,350 |
| Nov 10, 2025 | 3.52 | 3.53 | 3.40 | 3.41 | 3.41 | -2.29% | 70,493,250 |
| Nov 7, 2025 | 3.56 | 3.61 | 3.46 | 3.49 | 3.49 | -1.41% | 98,820,850 |
| Nov 6, 2025 | 3.63 | 3.69 | 3.54 | 3.54 | 3.54 | -2.21% | 114,525,400 |
| Nov 5, 2025 | 3.61 | 3.70 | 3.59 | 3.62 | 3.62 | 0.84% | 120,031,800 |
| Nov 4, 2025 | 3.55 | 3.88 | 3.46 | 3.59 | 3.59 | 1.70% | 314,048,900 |
| Nov 3, 2025 | 3.50 | 3.57 | 3.48 | 3.53 | 3.53 | 1.73% | 81,416,650 |
| Oct 31, 2025 | 3.43 | 3.60 | 3.39 | 3.47 | 3.47 | 1.17% | 110,825,000 |
| Oct 30, 2025 | 3.41 | 3.49 | 3.40 | 3.43 | 3.43 | 0.88% | 82,633,590 |
| Oct 28, 2025 | 3.41 | 3.53 | 3.37 | 3.40 | 3.40 | - | 87,950,390 |
| Oct 27, 2025 | 3.42 | 3.47 | 3.38 | 3.40 | 3.40 | -0.58% | 64,405,240 |
| Oct 24, 2025 | 3.37 | 3.46 | 3.37 | 3.42 | 3.42 | 1.79% | 92,422,380 |
| Oct 23, 2025 | 3.42 | 3.44 | 3.35 | 3.36 | 3.36 | -1.18% | 49,853,430 |
| Oct 22, 2025 | 3.53 | 3.57 | 3.40 | 3.40 | 3.40 | -2.58% | 66,426,980 |
| Oct 21, 2025 | 3.42 | 3.63 | 3.36 | 3.49 | 3.49 | 2.65% | 186,798,400 |
| Oct 20, 2025 | 3.40 | 3.42 | 3.32 | 3.40 | 3.40 | 0.89% | 52,790,390 |
| Oct 17, 2025 | 3.41 | 3.42 | 3.28 | 3.37 | 3.37 | -0.59% | 72,651,320 |
| Oct 16, 2025 | 3.54 | 3.55 | 3.39 | 3.39 | 3.39 | -3.97% | 60,408,240 |
| Oct 15, 2025 | 3.52 | 3.64 | 3.50 | 3.53 | 3.53 | 0.86% | 71,780,520 |
| Oct 14, 2025 | 3.61 | 3.61 | 3.49 | 3.50 | 3.50 | -3.05% | 55,823,360 |
| Oct 13, 2025 | 3.70 | 3.74 | 3.60 | 3.61 | 3.61 | -3.99% | 94,394,650 |
| Oct 10, 2025 | 3.81 | 3.86 | 3.71 | 3.76 | 3.76 | -1.05% | 110,590,600 |
| Oct 9, 2025 | 3.88 | 3.97 | 3.79 | 3.80 | 3.80 | -1.04% | 126,212,000 |
| Oct 8, 2025 | 3.79 | 4.07 | 3.69 | 3.84 | 3.84 | 1.86% | 285,781,400 |
| Oct 7, 2025 | 4.18 | 4.30 | 3.77 | 3.77 | 3.77 | -6.68% | 397,456,400 |
| Oct 6, 2025 | 3.80 | 4.04 | 3.75 | 4.04 | 4.04 | 9.78% | 219,822,700 |
| Oct 3, 2025 | 3.37 | 3.68 | 3.35 | 3.68 | 3.68 | 9.85% | 254,719,200 |
| Oct 2, 2025 | 3.41 | 3.45 | 3.33 | 3.35 | 3.35 | -1.76% | 29,488,790 |
| Oct 1, 2025 | 3.37 | 3.45 | 3.28 | 3.41 | 3.41 | 1.49% | 56,852,100 |
| Sep 30, 2025 | 3.49 | 3.51 | 3.34 | 3.36 | 3.36 | -3.45% | 48,792,320 |
| Sep 29, 2025 | 3.51 | 3.58 | 3.47 | 3.48 | 3.48 | -0.85% | 55,280,220 |
| Sep 26, 2025 | 3.63 | 3.64 | 3.51 | 3.51 | 3.51 | -2.50% | 38,342,440 |
| Sep 25, 2025 | 3.65 | 3.68 | 3.56 | 3.60 | 3.60 | -0.83% | 53,200,970 |
| Sep 24, 2025 | 3.80 | 3.80 | 3.62 | 3.63 | 3.63 | -4.47% | 82,342,940 |
| Sep 23, 2025 | 3.91 | 3.91 | 3.79 | 3.80 | 3.80 | -3.06% | 42,530,280 |
| Sep 22, 2025 | 3.96 | 4.04 | 3.91 | 3.92 | 3.92 | -0.25% | 55,319,860 |
| Sep 19, 2025 | 3.93 | 3.94 | 3.84 | 3.93 | 3.93 | - | 51,583,130 |
| Sep 18, 2025 | 4.03 | 4.08 | 3.91 | 3.93 | 3.93 | -2.24% | 75,045,950 |
| Sep 17, 2025 | 4.03 | 4.15 | 3.95 | 4.02 | 4.02 | 0.50% | 113,049,700 |
| Sep 16, 2025 | 3.90 | 4.14 | 3.90 | 4.00 | 4.00 | 3.90% | 157,166,600 |
| Sep 15, 2025 | 3.53 | 3.85 | 3.51 | 3.85 | 3.85 | 10.00% | 103,077,600 |
| Sep 12, 2025 | 3.57 | 3.57 | 3.45 | 3.50 | 3.50 | -1.96% | 49,204,070 |
| Sep 11, 2025 | 3.71 | 3.78 | 3.56 | 3.57 | 3.57 | -4.03% | 65,892,960 |
| Sep 10, 2025 | 3.83 | 3.83 | 3.70 | 3.72 | 3.72 | -2.11% | 42,217,350 |
| Sep 9, 2025 | 3.84 | 3.89 | 3.79 | 3.80 | 3.80 | -0.78% | 37,827,550 |
| Sep 8, 2025 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | -3.53% | 50,322,200 |
| Sep 5, 2025 | 4.05 | 4.08 | 3.95 | 3.97 | 3.97 | -1.73% | 65,100,860 |
| Sep 4, 2025 | 3.95 | 4.10 | 3.95 | 4.04 | 4.04 | 2.28% | 70,396,480 |
| Sep 3, 2025 | 4.00 | 4.03 | 3.91 | 3.95 | 3.95 | -1.00% | 72,108,970 |
| Sep 2, 2025 | 4.14 | 4.15 | 3.86 | 3.99 | 3.99 | -3.16% | 89,035,010 |
| Sep 1, 2025 | 4.01 | 4.19 | 3.96 | 4.12 | 4.12 | 2.74% | 116,971,800 |
| Aug 29, 2025 | 4.10 | 4.12 | 4.00 | 4.01 | 4.01 | -1.96% | 54,309,530 |
| Aug 28, 2025 | 4.07 | 4.17 | 4.04 | 4.09 | 4.09 | 0.74% | 84,663,090 |
| Aug 27, 2025 | 4.23 | 4.23 | 4.03 | 4.06 | 4.06 | -3.33% | 97,802,450 |
| Aug 26, 2025 | 4.33 | 4.34 | 4.20 | 4.20 | 4.20 | -2.78% | 81,858,350 |
| Aug 25, 2025 | 4.26 | 4.37 | 4.20 | 4.32 | 4.32 | 1.65% | 108,639,500 |
| Aug 22, 2025 | 4.39 | 4.39 | 4.24 | 4.25 | 4.25 | -3.41% | 158,950,200 |
| Aug 21, 2025 | 4.45 | 4.59 | 4.34 | 4.40 | 4.40 | -0.23% | 221,619,300 |
| Aug 20, 2025 | 4.75 | 4.83 | 4.28 | 4.41 | 4.41 | -6.57% | 474,139,000 |
| Aug 19, 2025 | 4.51 | 4.89 | 4.43 | 4.72 | 4.72 | 6.07% | 443,500,100 |
| Aug 18, 2025 | 4.43 | 4.52 | 4.32 | 4.45 | 4.45 | 0.45% | 143,508,200 |
| Aug 15, 2025 | 4.17 | 4.66 | 4.16 | 4.43 | 4.43 | 1.37% | 402,734,900 |
| Aug 14, 2025 | 4.98 | 4.98 | 4.37 | 4.37 | 4.37 | -9.90% | 272,379,500 |
| Aug 13, 2025 | 5.00 | 5.00 | 4.53 | 4.85 | 4.85 | -1.42% | 347,835,700 |
| Aug 12, 2025 | 5.50 | 5.55 | 4.91 | 4.92 | 4.92 | -9.72% | 360,934,400 |
| Aug 11, 2025 | 5.75 | 5.94 | 5.24 | 5.45 | 5.45 | -6.36% | 411,606,500 |
| Aug 8, 2025 | 6.55 | 6.62 | 5.82 | 5.82 | 5.82 | -9.91% | 311,303,000 |
| Aug 7, 2025 | 6.31 | 6.58 | 6.14 | 6.46 | 6.46 | 2.38% | 311,589,800 |
| Aug 6, 2025 | 5.95 | 6.40 | 5.70 | 6.31 | 6.31 | 7.86% | 401,870,000 |
| Aug 5, 2025 | 5.37 | 5.85 | 5.36 | 5.85 | 5.85 | 9.96% | 381,617,800 |
| Aug 4, 2025 | 5.07 | 5.32 | 4.97 | 5.32 | 5.32 | 9.92% | 164,172,900 |
| Aug 1, 2025 | 4.71 | 5.07 | 4.71 | 4.84 | 4.84 | 2.76% | 186,145,000 |
| Jul 31, 2025 | 4.76 | 4.78 | 4.69 | 4.71 | 4.71 | -0.42% | 48,443,840 |
| Jul 30, 2025 | 4.76 | 4.77 | 4.68 | 4.73 | 4.73 | - | 61,661,110 |
| Jul 29, 2025 | 4.73 | 4.82 | 4.66 | 4.73 | 4.73 | - | 68,827,090 |
| Jul 28, 2025 | 4.79 | 4.83 | 4.72 | 4.73 | 4.73 | -1.25% | 43,775,420 |
| Jul 25, 2025 | 4.92 | 4.93 | 4.79 | 4.79 | 4.79 | -2.04% | 49,629,450 |
| Jul 24, 2025 | 4.95 | 5.06 | 4.84 | 4.89 | 4.89 | -0.81% | 66,480,880 |
| Jul 23, 2025 | 4.88 | 5.12 | 4.80 | 4.93 | 4.93 | 1.65% | 151,037,800 |
| Jul 22, 2025 | 4.86 | 4.93 | 4.75 | 4.85 | 4.85 | 0.41% | 86,576,900 |
| Jul 21, 2025 | 4.77 | 4.90 | 4.77 | 4.83 | 4.83 | 1.47% | 64,345,560 |
| Jul 18, 2025 | 4.84 | 4.90 | 4.73 | 4.76 | 4.76 | -0.63% | 62,770,560 |