Yayla Agro Gida Sanayi ve Ticaret A.S. (IST:YYLGD)
Turkey
· Delayed Price · Currency is TRY 10.91
+0.26 (2.44%)
Last updated: Mar 9, 2026, 3:58 PM GMT+3
IST:YYLGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.50 | 11.04 | 10.37 | 10.86 | - | 1.97% | 10,501,328 |
| Mar 6, 2026 | 11.16 | 11.35 | 10.50 | 10.65 | 10.65 | -4.14% | 9,261,073 |
| Mar 5, 2026 | 11.07 | 11.30 | 11.07 | 11.11 | 11.11 | 1.28% | 6,005,019 |
| Mar 4, 2026 | 11.05 | 11.14 | 10.88 | 10.97 | 10.97 | -0.63% | 5,576,405 |
| Mar 3, 2026 | 11.03 | 11.41 | 10.96 | 11.04 | 11.04 | 0.09% | 7,443,373 |
| Mar 2, 2026 | 10.50 | 11.18 | 10.46 | 11.03 | 11.03 | -4.09% | 8,547,234 |
| Feb 27, 2026 | 11.69 | 12.00 | 11.41 | 11.50 | 11.50 | -1.63% | 10,769,220 |
| Feb 26, 2026 | 11.94 | 12.04 | 11.69 | 11.69 | 11.69 | -2.09% | 8,047,435 |
| Feb 25, 2026 | 12.35 | 12.37 | 11.94 | 11.94 | 11.94 | -3.08% | 5,303,776 |
| Feb 24, 2026 | 12.41 | 12.50 | 12.23 | 12.32 | 12.32 | -0.73% | 5,642,370 |
| Feb 23, 2026 | 12.98 | 13.05 | 12.41 | 12.41 | 12.41 | -2.21% | 7,941,251 |
| Feb 20, 2026 | 12.70 | 12.91 | 12.39 | 12.69 | 12.69 | -0.08% | 6,300,881 |
| Feb 19, 2026 | 13.54 | 13.60 | 12.63 | 12.70 | 12.70 | -5.93% | 15,120,420 |
| Feb 18, 2026 | 13.86 | 14.07 | 13.47 | 13.50 | 13.50 | -3.09% | 15,573,860 |
| Feb 17, 2026 | 14.26 | 14.27 | 13.90 | 13.93 | 13.93 | -2.25% | 8,688,370 |
| Feb 16, 2026 | 14.08 | 14.61 | 14.08 | 14.25 | 14.25 | 1.21% | 12,307,910 |
| Feb 13, 2026 | 14.06 | 14.33 | 14.00 | 14.08 | 14.08 | 0.57% | 13,619,770 |
| Feb 12, 2026 | 14.13 | 14.36 | 13.93 | 14.00 | 14.00 | -0.57% | 13,581,080 |
| Feb 11, 2026 | 13.97 | 14.30 | 13.83 | 14.08 | 14.08 | 0.57% | 11,454,570 |
| Feb 10, 2026 | 13.90 | 14.16 | 13.64 | 14.00 | 14.00 | 0.72% | 14,618,220 |
| Feb 9, 2026 | 13.62 | 14.27 | 13.62 | 13.90 | 13.90 | 2.66% | 24,935,660 |
| Feb 6, 2026 | 12.97 | 13.66 | 12.66 | 13.54 | 13.54 | 4.72% | 27,289,300 |
| Feb 5, 2026 | 13.04 | 13.40 | 12.89 | 12.93 | 12.93 | -0.92% | 14,303,140 |
| Feb 4, 2026 | 13.35 | 13.44 | 13.01 | 13.05 | 13.05 | -1.66% | 13,119,270 |
| Feb 3, 2026 | 13.12 | 13.43 | 13.00 | 13.27 | 13.27 | 1.92% | 10,463,220 |
| Feb 2, 2026 | 12.80 | 13.37 | 12.67 | 13.02 | 13.02 | 1.64% | 18,290,410 |
| Jan 30, 2026 | 12.78 | 13.04 | 12.69 | 12.81 | 12.81 | 0.31% | 11,132,540 |
| Jan 29, 2026 | 13.13 | 13.18 | 12.74 | 12.77 | 12.77 | -2.22% | 12,723,995 |
| Jan 28, 2026 | 13.45 | 13.50 | 12.97 | 13.06 | 13.06 | -3.33% | 13,352,602 |
| Jan 27, 2026 | 13.05 | 13.78 | 13.02 | 13.51 | 13.51 | 4.73% | 26,019,990 |
| Jan 26, 2026 | 12.87 | 13.25 | 12.81 | 12.90 | 12.90 | -0.39% | 12,987,170 |
| Jan 23, 2026 | 13.18 | 13.27 | 12.81 | 12.95 | 12.95 | -1.30% | 10,146,285 |
| Jan 22, 2026 | 13.26 | 13.44 | 12.95 | 13.12 | 13.12 | -0.53% | 17,157,340 |
| Jan 21, 2026 | 13.26 | 13.90 | 12.91 | 13.19 | 13.19 | 0.15% | 38,171,860 |
| Jan 20, 2026 | 11.97 | 13.17 | 11.96 | 13.17 | 13.17 | 9.93% | 31,068,860 |
| Jan 19, 2026 | 12.32 | 12.43 | 11.92 | 11.98 | 11.98 | -2.68% | 17,229,900 |
| Jan 16, 2026 | 11.65 | 12.70 | 11.43 | 12.31 | 12.31 | 6.12% | 44,490,980 |
| Jan 15, 2026 | 10.71 | 11.60 | 10.71 | 11.60 | 11.60 | 8.31% | 17,899,380 |
| Jan 14, 2026 | 10.70 | 10.96 | 10.65 | 10.71 | 10.71 | - | 8,245,941 |
| Jan 13, 2026 | 10.70 | 10.86 | 10.63 | 10.71 | 10.71 | 0.19% | 6,148,593 |
| Jan 12, 2026 | 10.59 | 11.04 | 10.55 | 10.69 | 10.69 | 1.62% | 12,392,300 |
| Jan 9, 2026 | 10.10 | 10.58 | 10.03 | 10.52 | 10.52 | 4.68% | 12,138,441 |
| Jan 8, 2026 | 10.07 | 10.08 | 9.83 | 10.05 | 10.05 | 0.20% | 3,939,291 |
| Jan 7, 2026 | 10.11 | 10.13 | 9.90 | 10.03 | 10.03 | -0.79% | 4,807,233 |
| Jan 6, 2026 | 10.02 | 10.12 | 10.01 | 10.11 | 10.11 | 1.00% | 3,904,274 |
| Jan 5, 2026 | 9.92 | 10.08 | 9.91 | 10.01 | 10.01 | 0.91% | 4,390,857 |
| Jan 2, 2026 | 9.75 | 9.93 | 9.73 | 9.92 | 9.92 | 2.16% | 3,125,995 |
| Dec 31, 2025 | 9.70 | 9.81 | 9.64 | 9.71 | 9.71 | 1.15% | 3,629,376 |
| Dec 30, 2025 | 9.60 | 9.66 | 9.47 | 9.60 | 9.60 | 0.42% | 2,840,608 |
| Dec 29, 2025 | 9.89 | 9.96 | 9.56 | 9.56 | 9.56 | -3.14% | 4,085,611 |
| Dec 26, 2025 | 10.03 | 10.09 | 9.83 | 9.87 | 9.87 | -1.40% | 3,232,832 |
| Dec 25, 2025 | 9.85 | 10.10 | 9.85 | 10.01 | 10.01 | 1.62% | 2,555,043 |
| Dec 24, 2025 | 9.81 | 9.94 | 9.81 | 9.85 | 9.85 | -0.10% | 2,109,079 |
| Dec 23, 2025 | 9.94 | 9.96 | 9.85 | 9.86 | 9.86 | -0.70% | 2,314,419 |
| Dec 22, 2025 | 10.04 | 10.13 | 9.90 | 9.93 | 9.93 | -1.10% | 3,633,125 |
| Dec 19, 2025 | 10.10 | 10.13 | 10.00 | 10.04 | 10.04 | -0.40% | 2,720,395 |
| Dec 18, 2025 | 10.10 | 10.21 | 10.08 | 10.08 | 10.08 | -0.10% | 2,900,545 |
| Dec 17, 2025 | 10.10 | 10.25 | 10.05 | 10.09 | 10.09 | -0.30% | 3,605,676 |
| Dec 16, 2025 | 10.24 | 10.29 | 10.08 | 10.12 | 10.12 | -1.17% | 2,931,839 |
| Dec 15, 2025 | 10.16 | 10.37 | 10.16 | 10.24 | 10.24 | 1.19% | 4,119,365 |
| Dec 12, 2025 | 10.14 | 10.23 | 10.07 | 10.12 | 10.12 | - | 2,661,806 |
| Dec 11, 2025 | 10.08 | 10.21 | 10.04 | 10.12 | 10.12 | 0.70% | 3,505,647 |
| Dec 10, 2025 | 10.26 | 10.30 | 10.05 | 10.05 | 10.05 | -2.05% | 5,397,835 |
| Dec 9, 2025 | 10.36 | 10.36 | 10.14 | 10.26 | 10.26 | -0.29% | 4,325,125 |
| Dec 8, 2025 | 10.20 | 10.42 | 10.17 | 10.29 | 10.29 | 1.48% | 6,754,837 |
| Dec 5, 2025 | 10.12 | 10.45 | 10.05 | 10.14 | 10.14 | 1.40% | 9,814,600 |
| Dec 4, 2025 | 10.14 | 10.21 | 10.00 | 10.00 | 10.00 | -1.28% | 2,807,937 |
| Dec 3, 2025 | 10.13 | 10.20 | 10.06 | 10.13 | 10.13 | 0.10% | 2,647,366 |
| Dec 2, 2025 | 10.12 | 10.26 | 10.11 | 10.12 | 10.12 | 0.10% | 2,812,656 |
| Dec 1, 2025 | 10.00 | 10.17 | 10.00 | 10.11 | 10.11 | 1.00% | 2,795,158 |
| Nov 28, 2025 | 10.07 | 10.18 | 10.00 | 10.01 | 10.01 | -0.60% | 2,631,249 |
| Nov 27, 2025 | 10.16 | 10.27 | 10.06 | 10.07 | 10.07 | -0.69% | 3,577,541 |
| Nov 26, 2025 | 10.30 | 10.32 | 10.14 | 10.14 | 10.14 | -1.46% | 3,456,348 |
| Nov 25, 2025 | 10.41 | 10.43 | 10.25 | 10.29 | 10.29 | -0.68% | 5,275,091 |
| Nov 24, 2025 | 10.58 | 10.58 | 10.36 | 10.36 | 10.36 | -2.63% | 5,312,218 |
| Nov 21, 2025 | 10.48 | 10.64 | 10.37 | 10.64 | 10.64 | 0.95% | 3,023,584 |
| Nov 20, 2025 | 10.68 | 10.76 | 10.50 | 10.54 | 10.54 | -1.03% | 4,048,964 |
| Nov 19, 2025 | 10.65 | 10.87 | 10.65 | 10.65 | 10.65 | 0.85% | 4,731,566 |
| Nov 18, 2025 | 10.61 | 10.71 | 10.54 | 10.56 | 10.56 | -0.47% | 4,688,312 |
| Nov 17, 2025 | 10.31 | 10.66 | 10.31 | 10.61 | 10.61 | 3.51% | 5,256,149 |
| Nov 14, 2025 | 10.52 | 10.53 | 10.23 | 10.25 | 10.25 | -2.75% | 4,036,267 |
| Nov 13, 2025 | 10.65 | 10.70 | 10.51 | 10.54 | 10.54 | -0.66% | 3,365,965 |
| Nov 12, 2025 | 10.75 | 10.84 | 10.61 | 10.61 | 10.61 | -0.28% | 3,744,988 |
| Nov 11, 2025 | 11.29 | 11.31 | 10.49 | 10.64 | 10.64 | -5.51% | 9,420,936 |
| Nov 10, 2025 | 11.35 | 11.51 | 11.26 | 11.26 | 11.26 | -0.35% | 7,410,401 |
| Nov 7, 2025 | 11.56 | 11.56 | 11.30 | 11.30 | 11.30 | -2.33% | 5,107,396 |
| Nov 6, 2025 | 11.59 | 11.74 | 11.43 | 11.57 | 11.57 | 0.78% | 8,892,510 |
| Nov 5, 2025 | 11.41 | 11.56 | 11.19 | 11.48 | 11.48 | 0.70% | 7,840,540 |
| Nov 4, 2025 | 11.37 | 11.53 | 11.19 | 11.40 | 11.40 | 0.26% | 10,154,170 |
| Nov 3, 2025 | 11.04 | 11.43 | 11.01 | 11.37 | 11.37 | 3.36% | 9,118,176 |
| Oct 31, 2025 | 11.00 | 11.04 | 10.85 | 11.00 | 11.00 | -0.18% | 4,354,032 |
| Oct 30, 2025 | 10.67 | 11.03 | 10.63 | 11.02 | 11.02 | 5.05% | 9,349,577 |
| Oct 28, 2025 | 10.56 | 10.57 | 10.37 | 10.49 | 10.49 | 0.10% | 2,784,721 |
| Oct 27, 2025 | 10.50 | 10.94 | 10.46 | 10.48 | 10.48 | -0.38% | 9,509,441 |
| Oct 24, 2025 | 10.40 | 10.62 | 10.37 | 10.52 | 10.52 | 5.09% | 15,150,290 |
| Oct 23, 2025 | 9.93 | 10.20 | 9.93 | 10.01 | 10.01 | 0.81% | 6,000,482 |
| Oct 22, 2025 | 9.73 | 9.98 | 9.73 | 9.93 | 9.93 | 2.37% | 5,007,751 |
| Oct 21, 2025 | 9.72 | 9.82 | 9.67 | 9.70 | 9.70 | - | 2,907,562 |
| Oct 20, 2025 | 9.49 | 9.79 | 9.35 | 9.70 | 9.70 | 2.54% | 3,931,429 |
| Oct 17, 2025 | 9.57 | 9.63 | 9.37 | 9.46 | 9.46 | -1.36% | 6,414,240 |