Skip to main content
Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.65
-0.27 (-3.03%)
Last updated: Mar 9, 2026, 3:27 PM GMT+3

IST:YUNSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.768.818.458.688.68-2.69%6,899,323
Mar 6, 20268.839.198.658.928.921.36%9,708,408
Mar 5, 20268.408.928.408.808.805.39%9,291,783
Mar 4, 20268.498.508.238.358.35-0.71%6,346,436
Mar 3, 20268.438.758.328.418.41-2.21%6,717,725
Mar 2, 20268.128.868.128.608.60-4.44%9,450,214
Feb 27, 20269.009.238.799.009.000.11%6,022,664
Feb 26, 20269.159.168.958.998.99-1.75%5,735,882
Feb 25, 20269.209.309.029.159.15-1.19%5,831,431
Feb 24, 20269.309.589.169.269.26-0.43%8,103,976
Feb 23, 20269.519.709.299.309.30-1.27%8,210,779
Feb 20, 20269.299.559.109.429.421.51%10,019,590
Feb 19, 202610.0010.049.229.289.28-7.11%20,760,990
Feb 18, 202610.9910.999.999.999.99-10.00%26,716,500
Feb 17, 202610.2711.2010.0711.1011.108.08%16,785,270
Feb 16, 202610.0810.3810.0210.2710.271.88%9,254,843
Feb 13, 202610.3510.3810.0810.0810.08-2.04%7,335,903
Feb 12, 202610.4810.5110.2010.2910.29-0.58%11,795,290
Feb 11, 202610.0810.5410.0710.3510.352.68%15,971,518
Feb 10, 202610.2710.549.8510.0810.08-0.10%36,042,400
Feb 9, 20269.2510.099.2510.0910.099.91%41,587,060
Feb 6, 20269.359.379.089.189.18-2.34%7,713,255
Feb 5, 20269.259.579.019.409.401.51%13,186,230
Feb 4, 20268.959.708.959.269.264.99%33,124,960
Feb 3, 20268.528.998.528.828.824.01%10,091,030
Feb 2, 20268.458.618.298.488.48-0.12%4,388,850
Jan 30, 20268.558.658.428.498.49-1.96%6,859,809
Jan 29, 20268.848.878.628.668.66-2.04%6,233,085
Jan 28, 20268.839.028.818.848.84-0.56%6,270,084
Jan 27, 20268.899.058.878.898.890.11%7,120,017
Jan 26, 20268.718.948.598.888.882.30%6,773,868
Jan 23, 20268.748.828.558.688.68-0.12%7,387,989
Jan 22, 20268.258.698.248.698.695.59%12,318,440
Jan 21, 20268.238.258.078.238.230.12%5,518,310
Jan 20, 20268.118.238.088.228.221.36%6,302,021
Jan 19, 20268.198.248.088.118.11-0.37%6,138,238
Jan 16, 20268.068.208.038.148.140.99%7,359,987
Jan 15, 20267.938.127.898.068.061.64%6,438,625
Jan 14, 20268.188.207.937.937.93-2.58%7,457,220
Jan 13, 20267.708.217.658.148.145.03%16,539,630
Jan 12, 20267.557.847.557.757.752.79%8,619,775
Jan 9, 20267.587.627.527.547.54-0.26%3,530,632
Jan 8, 20267.557.597.367.567.560.13%4,260,872
Jan 7, 20267.777.817.507.557.55-2.71%5,941,091
Jan 6, 20267.727.807.687.767.761.04%6,441,711
Jan 5, 20267.707.767.607.687.680.39%5,648,321
Jan 2, 20267.597.727.577.657.651.06%5,148,805
Dec 31, 20257.537.697.537.577.570.53%3,439,407
Dec 30, 20257.587.587.447.537.53-3,070,486
Dec 29, 20257.497.607.427.537.530.13%5,189,847
Dec 26, 20257.667.707.497.527.52-1.83%5,044,638
Dec 25, 20257.767.807.657.667.66-1.16%3,382,554
Dec 24, 20257.767.847.737.757.75-0.13%3,946,723
Dec 23, 20257.937.937.727.767.76-1.40%4,493,367
Dec 22, 20258.088.097.867.877.87-2.60%5,398,516
Dec 19, 20258.108.127.988.088.080.37%3,451,545
Dec 18, 20258.148.148.028.058.050.25%2,390,963
Dec 17, 20258.168.228.038.038.03-1.71%3,852,307
Dec 16, 20258.278.308.138.178.17-0.85%3,738,404
Dec 15, 20258.278.298.158.248.24-0.36%5,389,356
Dec 12, 20258.148.538.148.278.271.72%10,109,100
Dec 11, 20258.068.238.068.138.130.49%4,170,566
Dec 10, 20258.288.387.878.098.09-2.29%7,365,474
Dec 9, 20258.328.368.138.288.28-0.48%6,504,807
Dec 8, 20258.338.528.328.328.32-5,827,190
Dec 5, 20258.298.438.288.328.320.12%5,097,001
Dec 4, 20258.378.478.288.318.31-0.72%5,035,799
Dec 3, 20258.548.578.378.378.37-1.88%5,588,884
Dec 2, 20258.608.738.508.538.53-0.81%5,447,076
Dec 1, 20258.368.618.368.608.603.12%7,433,003
Nov 28, 20258.438.498.338.348.34-1.07%3,979,802
Nov 27, 20258.518.628.398.438.43-0.82%5,818,979
Nov 26, 20258.618.758.498.508.50-1.28%9,209,944
Nov 25, 20258.628.738.488.618.61-0.12%9,932,454
Nov 24, 20259.019.078.628.628.62-4.33%12,601,620
Nov 21, 20259.309.308.969.019.01-3.12%10,486,980
Nov 20, 20259.039.508.949.309.304.85%25,629,730
Nov 19, 20259.069.288.828.878.87-1.00%15,654,630
Nov 18, 20258.989.268.878.968.96-0.33%12,680,380
Nov 17, 20258.759.038.658.998.995.64%15,944,020
Nov 14, 20258.499.018.378.518.510.12%17,351,020
Nov 13, 20259.009.038.368.508.50-4.49%17,070,610
Nov 12, 20258.809.498.548.908.901.83%38,262,780
Nov 11, 20259.159.198.208.748.74-4.06%24,730,710
Nov 10, 20259.229.758.889.119.112.71%64,954,540
Nov 7, 20258.878.878.878.878.879.91%13,489,630
Nov 6, 20258.068.257.978.078.070.12%6,528,110
Nov 5, 20258.228.357.968.068.06-1.95%10,278,590
Nov 4, 20257.738.337.468.228.226.34%16,780,210
Nov 3, 20257.567.787.557.737.732.38%4,777,474
Oct 31, 20257.457.587.337.557.551.75%4,988,365
Oct 30, 20257.377.567.367.427.420.68%4,087,575
Oct 28, 20257.347.387.267.377.370.27%2,310,384
Oct 27, 20257.357.447.197.357.35-0.41%4,013,220
Oct 24, 20257.177.417.177.387.383.51%7,137,285
Oct 23, 20257.277.287.127.137.13-1.66%4,080,293
Oct 22, 20257.387.387.227.257.25-0.55%8,117,876
Oct 21, 20257.097.417.077.297.292.97%8,439,444
Oct 20, 20257.107.196.917.087.08-0.14%7,461,903
Oct 17, 20257.187.537.027.097.09-1.25%12,998,180