ÜNLÜ Yatirim Holding A.S. (IST:UNLU)
Turkey
· Delayed Price · Currency is TRY 14.80
+0.49 (3.42%)
At close: Dec 5, 2025
ÜNLÜ Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.17 | 15.17 | 14.25 | 14.31 | 14.31 | -4.92% | 3,796,806 |
| Dec 3, 2025 | 15.20 | 15.20 | 14.72 | 15.05 | 15.05 | - | 3,267,801 |
| Dec 2, 2025 | 15.28 | 15.28 | 14.69 | 15.05 | 15.05 | 0.53% | 4,095,779 |
| Dec 1, 2025 | 14.65 | 14.97 | 14.24 | 14.97 | 14.97 | 6.32% | 5,316,380 |
| Nov 28, 2025 | 14.10 | 14.26 | 13.59 | 14.08 | 14.08 | 2.03% | 4,392,415 |
| Nov 27, 2025 | 13.88 | 14.00 | 13.49 | 13.80 | 13.80 | 0.95% | 2,954,284 |
| Nov 26, 2025 | 14.16 | 14.16 | 13.67 | 13.67 | 13.67 | -2.64% | 3,689,312 |
| Nov 25, 2025 | 14.48 | 14.48 | 13.77 | 14.04 | 14.04 | -0.43% | 3,252,596 |
| Nov 24, 2025 | 14.38 | 14.38 | 14.02 | 14.10 | 14.10 | 0.36% | 1,247,323 |
| Nov 21, 2025 | 14.16 | 14.20 | 13.98 | 14.05 | 14.05 | -0.78% | 891,951 |
| Nov 20, 2025 | 14.18 | 14.37 | 14.11 | 14.16 | 14.16 | -0.14% | 1,040,057 |
| Nov 19, 2025 | 14.39 | 14.53 | 14.17 | 14.18 | 14.18 | -1.46% | 1,325,817 |
| Nov 18, 2025 | 14.50 | 14.61 | 14.25 | 14.39 | 14.39 | 0.28% | 1,538,138 |
| Nov 17, 2025 | 14.78 | 14.78 | 14.30 | 14.35 | 14.35 | -0.49% | 1,548,435 |
| Nov 14, 2025 | 15.06 | 15.41 | 14.41 | 14.42 | 14.42 | -4.69% | 2,310,696 |
| Nov 13, 2025 | 15.30 | 15.77 | 14.53 | 15.13 | 15.13 | -1.11% | 1,215,474 |
| Nov 12, 2025 | 15.54 | 15.65 | 15.12 | 15.30 | 15.30 | -0.65% | 1,311,801 |
| Nov 11, 2025 | 15.45 | 15.50 | 14.51 | 15.40 | 15.40 | -0.32% | 2,116,994 |
| Nov 10, 2025 | 15.79 | 15.79 | 15.01 | 15.45 | 15.45 | -3.20% | 1,514,054 |
| Nov 7, 2025 | 16.31 | 16.31 | 15.70 | 15.96 | 15.96 | -2.39% | 1,257,671 |
| Nov 6, 2025 | 16.41 | 16.45 | 16.08 | 16.35 | 16.35 | 0.80% | 2,183,263 |
| Nov 5, 2025 | 16.11 | 16.24 | 15.80 | 16.22 | 16.22 | 0.75% | 1,634,154 |
| Nov 4, 2025 | 16.18 | 16.45 | 15.89 | 16.10 | 16.10 | - | 2,850,508 |
| Nov 3, 2025 | 16.00 | 16.25 | 15.84 | 16.10 | 16.10 | 1.32% | 2,015,989 |
| Oct 31, 2025 | 15.44 | 15.92 | 15.17 | 15.89 | 15.89 | 2.85% | 2,056,931 |
| Oct 30, 2025 | 15.19 | 15.53 | 14.90 | 15.45 | 15.45 | 1.64% | 2,010,343 |
| Oct 28, 2025 | 14.80 | 15.24 | 14.71 | 15.20 | 15.20 | 2.70% | 1,008,327 |
| Oct 27, 2025 | 15.25 | 15.35 | 14.49 | 14.80 | 14.80 | -1.00% | 3,078,416 |
| Oct 24, 2025 | 14.03 | 15.10 | 14.03 | 14.95 | 14.95 | 6.71% | 2,748,338 |
| Oct 23, 2025 | 14.20 | 14.28 | 14.01 | 14.01 | 14.01 | -1.06% | 1,191,460 |
| Oct 22, 2025 | 14.19 | 14.50 | 14.03 | 14.16 | 14.16 | - | 1,247,439 |
| Oct 21, 2025 | 14.14 | 14.39 | 13.94 | 14.16 | 14.16 | 0.64% | 3,104,769 |
| Oct 20, 2025 | 14.35 | 14.35 | 13.75 | 14.07 | 14.07 | -0.85% | 2,536,079 |
| Oct 17, 2025 | 14.98 | 14.98 | 13.91 | 14.19 | 14.19 | -5.08% | 5,824,166 |
| Oct 16, 2025 | 15.48 | 15.58 | 14.93 | 14.95 | 14.95 | -3.42% | 1,026,336 |
| Oct 15, 2025 | 14.95 | 15.59 | 14.95 | 15.48 | 15.48 | 3.75% | 1,328,496 |
| Oct 14, 2025 | 15.32 | 15.55 | 14.73 | 14.92 | 14.92 | -2.29% | 1,635,960 |
| Oct 13, 2025 | 14.81 | 15.80 | 14.70 | 15.27 | 15.27 | 1.53% | 2,903,230 |
| Oct 10, 2025 | 15.03 | 15.27 | 14.84 | 15.04 | 15.04 | 0.74% | 828,845 |
| Oct 9, 2025 | 15.40 | 15.56 | 14.90 | 14.93 | 14.93 | -2.48% | 1,056,601 |
| Oct 8, 2025 | 15.45 | 15.88 | 15.22 | 15.31 | 15.31 | -0.39% | 906,192 |
| Oct 7, 2025 | 15.02 | 15.68 | 14.92 | 15.37 | 15.37 | 2.81% | 1,327,244 |
| Oct 6, 2025 | 15.38 | 15.64 | 14.90 | 14.95 | 14.95 | -2.61% | 851,243 |
| Oct 3, 2025 | 15.57 | 15.98 | 15.32 | 15.35 | 15.35 | -1.35% | 1,473,749 |
| Oct 2, 2025 | 15.89 | 16.10 | 15.55 | 15.56 | 15.56 | -1.33% | 690,811 |
| Oct 1, 2025 | 15.70 | 16.00 | 15.27 | 15.77 | 15.77 | 1.22% | 1,651,418 |
| Sep 30, 2025 | 16.24 | 16.24 | 15.57 | 15.58 | 15.58 | -2.50% | 1,145,043 |
| Sep 29, 2025 | 16.34 | 17.00 | 15.93 | 15.98 | 15.98 | -1.90% | 1,926,779 |
| Sep 26, 2025 | 16.87 | 16.94 | 16.29 | 16.29 | 16.29 | -2.46% | 1,757,201 |
| Sep 25, 2025 | 17.00 | 17.50 | 16.36 | 16.70 | 16.70 | -1.53% | 3,719,439 |