Yonga Mobilya Sanayi ve Ticaret A.S. (IST:YONGA)
Turkey
· Delayed Price · Currency is TRY 63.00
-1.95 (-3.00%)
At close: Dec 4, 2025
IST:YONGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.95 | 64.95 | 63.00 | 63.00 | 63.00 | -3.00% | 11,079 |
| Dec 3, 2025 | 65.00 | 65.00 | 64.50 | 64.95 | 64.95 | -0.08% | 13,172 |
| Dec 2, 2025 | 63.95 | 65.95 | 63.95 | 65.00 | 65.00 | 1.09% | 14,561 |
| Dec 1, 2025 | 63.95 | 64.30 | 63.00 | 64.30 | 64.30 | 0.47% | 18,147 |
| Nov 28, 2025 | 63.95 | 64.30 | 62.20 | 64.00 | 64.00 | -1.01% | 9,829 |
| Nov 27, 2025 | 62.80 | 64.65 | 62.80 | 64.65 | 64.65 | 4.95% | 24,778 |
| Nov 26, 2025 | 61.00 | 62.50 | 61.00 | 61.60 | 61.60 | -1.91% | 28,042 |
| Nov 25, 2025 | 63.70 | 63.70 | 61.00 | 62.80 | 62.80 | 0.48% | 38,122 |
| Nov 24, 2025 | 64.00 | 64.00 | 62.50 | 62.50 | 62.50 | -1.50% | 12,809 |
| Nov 21, 2025 | 65.05 | 65.05 | 62.50 | 63.45 | 63.45 | -2.23% | 22,666 |
| Nov 20, 2025 | 65.00 | 65.00 | 63.05 | 64.90 | 64.90 | -0.23% | 24,358 |
| Nov 19, 2025 | 64.35 | 65.40 | 64.35 | 65.05 | 65.05 | 1.09% | 14,095 |
| Nov 18, 2025 | 64.80 | 64.80 | 64.35 | 64.35 | 64.35 | -0.08% | 24,370 |
| Nov 17, 2025 | 64.90 | 64.90 | 64.40 | 64.40 | 64.40 | 3.04% | 13,352 |
| Nov 14, 2025 | 62.45 | 62.95 | 62.45 | 62.50 | 62.50 | -2.27% | 18,088 |
| Nov 13, 2025 | 64.50 | 64.50 | 63.95 | 63.95 | 63.95 | -4.48% | 44,143 |
| Nov 12, 2025 | 68.00 | 68.70 | 66.95 | 66.95 | 66.95 | 1.44% | 38,207 |
| Nov 11, 2025 | 66.75 | 68.00 | 66.00 | 66.00 | 66.00 | -1.12% | 30,345 |
| Nov 10, 2025 | 67.10 | 67.10 | 66.75 | 66.75 | 66.75 | -0.07% | 40,032 |
| Nov 7, 2025 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | 2.77% | 20,803 |
| Nov 6, 2025 | 64.90 | 65.00 | 64.80 | 65.00 | 65.00 | - | 30,661 |
| Nov 5, 2025 | 63.30 | 66.40 | 63.30 | 65.00 | 65.00 | -1.37% | 20,917 |
| Nov 4, 2025 | 67.00 | 67.00 | 65.90 | 65.90 | 65.90 | -1.64% | 14,616 |
| Nov 3, 2025 | 66.05 | 67.00 | 66.05 | 67.00 | 67.00 | 1.44% | 24,433 |
| Oct 31, 2025 | 64.10 | 66.55 | 64.10 | 66.05 | 66.05 | 3.20% | 20,591 |
| Oct 30, 2025 | 63.60 | 64.00 | 63.60 | 64.00 | 64.00 | 0.71% | 25,111 |
| Oct 28, 2025 | 64.95 | 64.95 | 63.55 | 63.55 | 63.55 | 0.79% | 5,304 |
| Oct 27, 2025 | 65.00 | 65.00 | 63.05 | 63.05 | 63.05 | -3.96% | 15,310 |
| Oct 24, 2025 | 63.25 | 65.65 | 63.25 | 65.65 | 65.65 | 5.12% | 16,942 |
| Oct 23, 2025 | 66.60 | 66.60 | 62.45 | 62.45 | 62.45 | -3.10% | 16,774 |
| Oct 22, 2025 | 64.50 | 64.50 | 64.45 | 64.45 | 64.45 | -3.23% | 27,437 |
| Oct 21, 2025 | 70.25 | 70.25 | 66.55 | 66.60 | 66.60 | 4.23% | 30,271 |
| Oct 20, 2025 | 62.00 | 63.90 | 62.00 | 63.90 | 63.90 | 4.33% | 33,943 |
| Oct 17, 2025 | 62.00 | 62.00 | 61.00 | 61.25 | 61.25 | 0.41% | 18,610 |
| Oct 16, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 1.41% | 20,865 |
| Oct 15, 2025 | 61.10 | 61.30 | 60.15 | 60.15 | 60.15 | -1.39% | 31,998 |
| Oct 14, 2025 | 61.30 | 62.00 | 61.00 | 61.00 | 61.00 | - | 29,010 |
| Oct 13, 2025 | 62.30 | 62.30 | 61.00 | 61.00 | 61.00 | -2.01% | 23,809 |
| Oct 10, 2025 | 64.95 | 64.95 | 62.25 | 62.25 | 62.25 | -4.89% | 24,231 |
| Oct 9, 2025 | 64.30 | 65.95 | 64.30 | 65.45 | 65.45 | 2.43% | 47,837 |
| Oct 8, 2025 | 63.30 | 64.05 | 63.30 | 63.90 | 63.90 | 1.59% | 35,667 |
| Oct 7, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - | 71,358 |
| Oct 6, 2025 | 64.00 | 64.00 | 62.90 | 62.90 | 62.90 | -2.33% | 27,966 |
| Oct 3, 2025 | 66.20 | 66.20 | 64.00 | 64.40 | 64.40 | -2.57% | 15,517 |
| Oct 2, 2025 | 66.50 | 66.50 | 66.10 | 66.10 | 66.10 | -0.60% | 18,484 |
| Oct 1, 2025 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | -0.97% | 21,142 |
| Sep 30, 2025 | 68.00 | 68.00 | 66.00 | 67.15 | 67.15 | -1.25% | 22,133 |
| Sep 29, 2025 | 65.60 | 69.20 | 65.60 | 68.00 | 68.00 | 0.29% | 33,312 |
| Sep 26, 2025 | 66.80 | 68.50 | 66.80 | 67.80 | 67.80 | -0.29% | 46,546 |
| Sep 25, 2025 | 69.90 | 69.90 | 68.00 | 68.00 | 68.00 | -0.29% | 32,997 |
| Sep 24, 2025 | 68.00 | 68.50 | 67.85 | 68.20 | 68.20 | 2.02% | 78,678 |
| Sep 23, 2025 | 65.05 | 66.85 | 65.05 | 66.85 | 66.85 | 0.38% | 100,646 |
| Sep 22, 2025 | 66.85 | 66.85 | 66.45 | 66.60 | 66.60 | -0.37% | 99,965 |
| Sep 19, 2025 | 64.30 | 67.00 | 64.30 | 66.85 | 66.85 | -1.47% | 105,266 |
| Sep 18, 2025 | 67.60 | 67.85 | 67.60 | 67.85 | 67.85 | -3.21% | 121,332 |
| Sep 17, 2025 | 73.95 | 73.95 | 68.10 | 70.10 | 70.10 | -5.21% | 63,819 |
| Sep 16, 2025 | 75.00 | 75.00 | 73.95 | 73.95 | 73.95 | -1.40% | 29,735 |
| Sep 15, 2025 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 5.41% | 31,832 |
| Sep 12, 2025 | 72.50 | 72.50 | 69.20 | 71.15 | 71.15 | 1.79% | 30,017 |
| Sep 11, 2025 | 75.00 | 75.00 | 69.90 | 69.90 | 69.90 | -7.78% | 90,684 |
| Sep 10, 2025 | 81.00 | 81.25 | 73.60 | 75.80 | 75.80 | -5.25% | 25,306 |
| Sep 9, 2025 | 79.00 | 81.25 | 79.00 | 80.00 | 80.00 | 1.27% | 15,021 |
| Sep 8, 2025 | 82.10 | 82.10 | 79.00 | 79.00 | 79.00 | -1.25% | 24,936 |
| Sep 5, 2025 | 82.10 | 82.10 | 80.00 | 80.00 | 80.00 | -2.38% | 11,371 |
| Sep 4, 2025 | 81.00 | 83.00 | 81.00 | 81.95 | 81.95 | 1.86% | 17,146 |
| Sep 3, 2025 | 82.00 | 82.00 | 80.45 | 80.45 | 80.45 | -1.47% | 19,003 |
| Sep 2, 2025 | 86.00 | 87.90 | 81.65 | 81.65 | 81.65 | -3.37% | 31,165 |
| Sep 1, 2025 | 82.50 | 84.75 | 82.50 | 84.50 | 84.50 | 1.81% | 25,258 |
| Aug 29, 2025 | 86.40 | 86.40 | 83.00 | 83.00 | 83.00 | -2.87% | 21,979 |
| Aug 28, 2025 | 87.35 | 93.55 | 83.00 | 85.45 | 85.45 | -1.04% | 28,170 |
| Aug 27, 2025 | 82.15 | 89.00 | 82.15 | 86.35 | 86.35 | -5.11% | 57,268 |
| Aug 26, 2025 | 93.95 | 93.95 | 91.00 | 91.00 | 91.00 | -4.91% | 54,602 |
| Aug 25, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 10.00% | 91,307 |
| Aug 22, 2025 | 80.25 | 87.00 | 80.25 | 87.00 | 87.00 | 8.41% | 31,187 |
| Aug 21, 2025 | 82.00 | 82.00 | 80.25 | 80.25 | 80.25 | 0.31% | 16,056 |
| Aug 20, 2025 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 0.95% | 28,708 |
| Aug 19, 2025 | 75.00 | 79.25 | 75.00 | 79.25 | 79.25 | 0.70% | 29,166 |
| Aug 18, 2025 | 77.00 | 78.70 | 77.00 | 78.70 | 78.70 | 3.55% | 34,919 |
| Aug 15, 2025 | 77.10 | 77.10 | 75.10 | 76.00 | 76.00 | 2.63% | 38,973 |
| Aug 14, 2025 | 75.00 | 75.05 | 74.05 | 74.05 | 74.05 | -1.27% | 15,686 |
| Aug 13, 2025 | 75.10 | 75.10 | 73.00 | 75.00 | 75.00 | -0.13% | 27,259 |
| Aug 12, 2025 | 75.30 | 75.30 | 75.00 | 75.10 | 75.10 | -8.19% | 33,090 |
| Aug 11, 2025 | 78.05 | 82.00 | 78.05 | 81.80 | 81.80 | 6.23% | 62,681 |
| Aug 8, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 5.77% | 59,747 |
| Aug 7, 2025 | 71.90 | 72.80 | 71.90 | 72.80 | 72.80 | 1.25% | 35,448 |
| Aug 6, 2025 | 71.15 | 71.90 | 71.15 | 71.90 | 71.90 | 0.49% | 26,669 |
| Aug 5, 2025 | 70.90 | 71.55 | 70.90 | 71.55 | 71.55 | 0.92% | 36,780 |
| Aug 4, 2025 | 70.90 | 71.00 | 70.90 | 70.90 | 70.90 | 1.29% | 20,981 |
| Aug 1, 2025 | 70.00 | 70.20 | 70.00 | 70.00 | 70.00 | 1.45% | 25,135 |
| Jul 31, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.08% | 19,508 |
| Jul 30, 2025 | 71.00 | 71.00 | 69.75 | 69.75 | 69.75 | -0.92% | 31,600 |
| Jul 29, 2025 | 72.55 | 72.55 | 70.40 | 70.40 | 70.40 | -2.96% | 23,171 |
| Jul 28, 2025 | 70.50 | 72.60 | 70.50 | 72.55 | 72.55 | 7.48% | 43,420 |
| Jul 25, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 3.05% | 22,482 |
| Jul 24, 2025 | 65.00 | 65.50 | 64.50 | 65.50 | 65.50 | -0.68% | 23,100 |
| Jul 23, 2025 | 69.50 | 69.50 | 64.20 | 65.95 | 65.95 | -3.30% | 69,617 |
| Jul 22, 2025 | 62.50 | 68.20 | 62.50 | 68.20 | 68.20 | 10.00% | 50,899 |
| Jul 21, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 2.39% | 43,821 |
| Jul 18, 2025 | 61.50 | 61.50 | 60.50 | 60.55 | 60.55 | 0.08% | 25,407 |
| Jul 17, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | - | 17,407 |