Yonga Mobilya Sanayi ve Ticaret A.S. (IST:YONGA)
Turkey
· Delayed Price · Currency is TRY 53.00
-1.75 (-3.20%)
Last updated: Mar 9, 2026, 1:55 PM GMT+3
IST:YONGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.30 | 53.30 | 52.30 | 53.30 | 53.30 | -2.65% | 11,666 |
| Mar 6, 2026 | 55.35 | 55.35 | 54.75 | 54.75 | 54.75 | 0.55% | 7,101 |
| Mar 5, 2026 | 54.20 | 54.80 | 54.20 | 54.45 | 54.45 | 1.02% | 13,064 |
| Mar 4, 2026 | 52.25 | 53.90 | 52.25 | 53.90 | 53.90 | 3.45% | 13,098 |
| Mar 3, 2026 | 55.00 | 55.00 | 52.10 | 52.10 | 52.10 | -1.61% | 9,777 |
| Mar 2, 2026 | 50.80 | 53.50 | 50.80 | 52.95 | 52.95 | -1.21% | 18,258 |
| Feb 27, 2026 | 55.70 | 55.70 | 53.60 | 53.60 | 53.60 | -1.47% | 27,740 |
| Feb 26, 2026 | 57.20 | 57.20 | 54.30 | 54.40 | 54.40 | -3.72% | 43,491 |
| Feb 25, 2026 | 57.40 | 57.40 | 55.50 | 56.50 | 56.50 | -0.88% | 16,155 |
| Feb 24, 2026 | 57.50 | 57.50 | 56.90 | 57.00 | 57.00 | -1.89% | 16,286 |
| Feb 23, 2026 | 59.85 | 59.85 | 58.10 | 58.10 | 58.10 | -1.02% | 14,163 |
| Feb 20, 2026 | 58.20 | 59.05 | 58.20 | 58.70 | 58.70 | 1.21% | 8,594 |
| Feb 19, 2026 | 60.20 | 60.20 | 57.75 | 58.00 | 58.00 | -3.65% | 15,865 |
| Feb 18, 2026 | 66.95 | 66.95 | 60.20 | 60.20 | 60.20 | -2.98% | 34,877 |
| Feb 17, 2026 | 62.80 | 62.85 | 62.05 | 62.05 | 62.05 | 0.40% | 26,777 |
| Feb 16, 2026 | 58.50 | 61.80 | 58.50 | 61.80 | 61.80 | 4.22% | 29,435 |
| Feb 13, 2026 | 61.45 | 61.45 | 59.30 | 59.30 | 59.30 | -5.87% | 23,308 |
| Feb 12, 2026 | 57.60 | 63.20 | 57.60 | 63.00 | 63.00 | 9.37% | 42,425 |
| Feb 11, 2026 | 57.60 | 57.60 | 57.00 | 57.60 | 57.60 | 0.17% | 27,967 |
| Feb 10, 2026 | 55.25 | 57.50 | 55.25 | 57.50 | 57.50 | 3.14% | 26,694 |
| Feb 9, 2026 | 55.50 | 55.75 | 54.85 | 55.75 | 55.75 | 1.36% | 41,829 |
| Feb 6, 2026 | 56.55 | 56.55 | 53.60 | 55.00 | 55.00 | -2.83% | 31,198 |
| Feb 5, 2026 | 59.90 | 59.90 | 56.60 | 56.60 | 56.60 | -1.31% | 19,210 |
| Feb 4, 2026 | 58.95 | 58.95 | 57.05 | 57.35 | 57.35 | -4.42% | 25,741 |
| Feb 3, 2026 | 56.70 | 60.05 | 56.70 | 60.00 | 60.00 | 7.33% | 50,413 |
| Feb 2, 2026 | 55.30 | 55.90 | 55.30 | 55.90 | 55.90 | 1.08% | 19,672 |
| Jan 30, 2026 | 55.00 | 55.50 | 55.00 | 55.30 | 55.30 | 0.55% | 29,169 |
| Jan 29, 2026 | 55.55 | 55.55 | 55.00 | 55.00 | 55.00 | -0.09% | 36,822 |
| Jan 28, 2026 | 54.85 | 55.05 | 54.85 | 55.05 | 55.05 | 0.55% | 73,121 |
| Jan 27, 2026 | 55.90 | 55.90 | 54.75 | 54.75 | 54.75 | -1.44% | 68,259 |
| Jan 26, 2026 | 56.80 | 56.80 | 55.55 | 55.55 | 55.55 | -2.54% | 44,340 |
| Jan 23, 2026 | 57.40 | 57.40 | 56.00 | 57.00 | 57.00 | -1.21% | 61,051 |
| Jan 22, 2026 | 58.25 | 58.25 | 57.10 | 57.70 | 57.70 | -1.03% | 27,435 |
| Jan 21, 2026 | 58.60 | 58.60 | 58.30 | 58.30 | 58.30 | - | 15,787 |
| Jan 20, 2026 | 57.80 | 58.30 | 57.80 | 58.30 | 58.30 | 1.92% | 31,337 |
| Jan 19, 2026 | 56.50 | 57.20 | 56.50 | 57.20 | 57.20 | 1.96% | 43,139 |
| Jan 16, 2026 | 57.60 | 57.80 | 56.10 | 56.10 | 56.10 | -1.58% | 39,341 |
| Jan 15, 2026 | 58.05 | 58.05 | 57.00 | 57.00 | 57.00 | -2.73% | 44,717 |
| Jan 14, 2026 | 59.30 | 59.30 | 58.00 | 58.60 | 58.60 | -1.51% | 31,199 |
| Jan 13, 2026 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | -0.50% | 27,987 |
| Jan 12, 2026 | 60.20 | 60.20 | 59.80 | 59.80 | 59.80 | -0.33% | 24,736 |
| Jan 9, 2026 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | - | 31,697 |
| Jan 8, 2026 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | 0.76% | 26,649 |
| Jan 7, 2026 | 60.00 | 60.00 | 59.20 | 59.55 | 59.55 | -1.08% | 28,053 |
| Jan 6, 2026 | 60.20 | 60.30 | 60.20 | 60.20 | 60.20 | 0.17% | 15,190 |
| Jan 5, 2026 | 59.20 | 60.10 | 59.20 | 60.10 | 60.10 | 1.78% | 18,159 |
| Jan 2, 2026 | 59.00 | 59.05 | 59.00 | 59.05 | 59.05 | 0.08% | 33,244 |
| Dec 31, 2025 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | 0.17% | 36,185 |
| Dec 30, 2025 | 57.10 | 60.00 | 57.10 | 58.90 | 58.90 | 3.33% | 44,617 |
| Dec 29, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 36,775 |
| Dec 26, 2025 | 60.10 | 60.10 | 59.00 | 59.00 | 59.00 | -1.83% | 28,488 |
| Dec 25, 2025 | 60.60 | 60.60 | 59.90 | 60.10 | 60.10 | 0.25% | 26,975 |
| Dec 24, 2025 | 60.00 | 60.00 | 59.95 | 59.95 | 59.95 | -0.08% | 27,247 |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.08% | 55,424 |
| Dec 22, 2025 | 60.00 | 60.25 | 60.00 | 60.05 | 60.05 | 0.84% | 57,293 |
| Dec 19, 2025 | 60.00 | 60.00 | 59.55 | 59.55 | 59.55 | -0.75% | 48,603 |
| Dec 18, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -1.64% | 22,219 |
| Dec 17, 2025 | 60.90 | 61.15 | 60.80 | 61.00 | 61.00 | - | 30,079 |
| Dec 16, 2025 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | -4.69% | 46,466 |
| Dec 15, 2025 | 61.60 | 64.00 | 61.60 | 64.00 | 64.00 | -2.29% | 41,421 |
| Dec 12, 2025 | 66.05 | 71.00 | 65.50 | 65.50 | 65.50 | -0.76% | 52,520 |
| Dec 11, 2025 | 60.85 | 66.05 | 60.85 | 66.00 | 66.00 | 9.91% | 56,902 |
| Dec 10, 2025 | 60.00 | 60.20 | 60.00 | 60.05 | 60.05 | 0.08% | 23,718 |
| Dec 9, 2025 | 61.20 | 61.30 | 60.00 | 60.00 | 60.00 | 0.08% | 32,538 |
| Dec 8, 2025 | 62.10 | 62.30 | 59.95 | 59.95 | 59.95 | -3.15% | 30,599 |
| Dec 5, 2025 | 63.40 | 63.40 | 61.80 | 61.90 | 61.90 | -1.75% | 35,371 |
| 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 |