Yünsa Yünlü Sanayi ve Ticaret A.S. (IST:YUNSA)
Turkey
· Delayed Price · Currency is TRY 8.32
+0.01 (0.12%)
At close: Dec 5, 2025
IST:YUNSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.29 | 8.43 | 8.28 | 8.32 | 8.32 | 0.12% | 5,097,001 |
| Dec 4, 2025 | 8.37 | 8.47 | 8.28 | 8.31 | 8.31 | -0.72% | 5,035,799 |
| Dec 3, 2025 | 8.54 | 8.57 | 8.37 | 8.37 | 8.37 | -1.88% | 5,588,884 |
| Dec 2, 2025 | 8.60 | 8.73 | 8.50 | 8.53 | 8.53 | -0.81% | 5,447,076 |
| Dec 1, 2025 | 8.36 | 8.61 | 8.36 | 8.60 | 8.60 | 3.12% | 7,433,003 |
| Nov 28, 2025 | 8.43 | 8.49 | 8.33 | 8.34 | 8.34 | -1.07% | 3,979,802 |
| Nov 27, 2025 | 8.51 | 8.62 | 8.39 | 8.43 | 8.43 | -0.82% | 5,818,979 |
| Nov 26, 2025 | 8.61 | 8.75 | 8.49 | 8.50 | 8.50 | -1.28% | 9,209,944 |
| Nov 25, 2025 | 8.62 | 8.73 | 8.48 | 8.61 | 8.61 | -0.12% | 9,932,454 |
| Nov 24, 2025 | 9.01 | 9.07 | 8.62 | 8.62 | 8.62 | -4.33% | 12,601,620 |
| Nov 21, 2025 | 9.30 | 9.30 | 8.96 | 9.01 | 9.01 | -3.12% | 10,486,980 |
| Nov 20, 2025 | 9.03 | 9.50 | 8.94 | 9.30 | 9.30 | 4.85% | 25,629,730 |
| Nov 19, 2025 | 9.06 | 9.28 | 8.82 | 8.87 | 8.87 | -1.00% | 15,654,630 |
| Nov 18, 2025 | 8.98 | 9.26 | 8.87 | 8.96 | 8.96 | -0.33% | 12,680,380 |
| Nov 17, 2025 | 8.75 | 9.03 | 8.65 | 8.99 | 8.99 | 5.64% | 15,944,020 |
| Nov 14, 2025 | 8.49 | 9.01 | 8.37 | 8.51 | 8.51 | 0.12% | 17,351,020 |
| Nov 13, 2025 | 9.00 | 9.03 | 8.36 | 8.50 | 8.50 | -4.49% | 17,070,610 |
| Nov 12, 2025 | 8.80 | 9.49 | 8.54 | 8.90 | 8.90 | 1.83% | 38,262,780 |
| Nov 11, 2025 | 9.15 | 9.19 | 8.20 | 8.74 | 8.74 | -4.06% | 24,730,710 |
| Nov 10, 2025 | 9.22 | 9.75 | 8.88 | 9.11 | 9.11 | 2.71% | 64,954,540 |
| Nov 7, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.91% | 13,489,630 |
| Nov 6, 2025 | 8.06 | 8.25 | 7.97 | 8.07 | 8.07 | 0.12% | 6,528,110 |
| Nov 5, 2025 | 8.22 | 8.35 | 7.96 | 8.06 | 8.06 | -1.95% | 10,278,590 |
| Nov 4, 2025 | 7.73 | 8.33 | 7.46 | 8.22 | 8.22 | 6.34% | 16,780,210 |
| Nov 3, 2025 | 7.56 | 7.78 | 7.55 | 7.73 | 7.73 | 2.38% | 4,777,474 |
| Oct 31, 2025 | 7.45 | 7.58 | 7.33 | 7.55 | 7.55 | 1.75% | 4,988,365 |
| Oct 30, 2025 | 7.37 | 7.56 | 7.36 | 7.42 | 7.42 | 0.68% | 4,087,575 |
| Oct 28, 2025 | 7.34 | 7.38 | 7.26 | 7.37 | 7.37 | 0.27% | 2,310,384 |
| Oct 27, 2025 | 7.35 | 7.44 | 7.19 | 7.35 | 7.35 | -0.41% | 4,013,220 |
| Oct 24, 2025 | 7.17 | 7.41 | 7.17 | 7.38 | 7.38 | 3.51% | 7,137,285 |
| Oct 23, 2025 | 7.27 | 7.28 | 7.12 | 7.13 | 7.13 | -1.66% | 4,080,293 |
| Oct 22, 2025 | 7.38 | 7.38 | 7.22 | 7.25 | 7.25 | -0.55% | 8,117,876 |
| Oct 21, 2025 | 7.09 | 7.41 | 7.07 | 7.29 | 7.29 | 2.97% | 8,439,444 |
| Oct 20, 2025 | 7.10 | 7.19 | 6.91 | 7.08 | 7.08 | -0.14% | 7,461,903 |
| Oct 17, 2025 | 7.18 | 7.53 | 7.02 | 7.09 | 7.09 | -1.25% | 12,998,180 |
| Oct 16, 2025 | 7.55 | 7.70 | 7.18 | 7.18 | 7.18 | -4.90% | 8,599,647 |
| Oct 15, 2025 | 8.00 | 8.08 | 7.51 | 7.55 | 7.55 | -4.79% | 13,569,170 |
| Oct 14, 2025 | 7.63 | 8.06 | 7.63 | 7.93 | 7.93 | 3.93% | 18,290,360 |
| Oct 13, 2025 | 7.59 | 8.15 | 7.50 | 7.63 | 7.63 | -1.80% | 17,640,160 |
| Oct 10, 2025 | 7.31 | 7.80 | 7.24 | 7.77 | 7.77 | 6.29% | 14,838,400 |
| Oct 9, 2025 | 7.05 | 7.50 | 7.03 | 7.31 | 7.31 | 4.73% | 21,390,910 |
| Oct 8, 2025 | 7.08 | 7.21 | 6.97 | 6.98 | 6.98 | -1.41% | 6,082,751 |
| Oct 7, 2025 | 6.97 | 7.18 | 6.91 | 7.08 | 7.08 | 1.43% | 6,126,385 |
| Oct 6, 2025 | 7.11 | 7.19 | 6.95 | 6.98 | 6.98 | -0.99% | 4,851,552 |
| Oct 3, 2025 | 7.12 | 7.16 | 7.05 | 7.05 | 7.05 | -0.56% | 4,186,839 |
| Oct 2, 2025 | 7.32 | 7.36 | 7.08 | 7.09 | 7.09 | -3.14% | 5,609,652 |
| Oct 1, 2025 | 7.25 | 7.38 | 7.11 | 7.32 | 7.32 | 1.53% | 6,714,875 |
| Sep 30, 2025 | 7.38 | 7.45 | 7.10 | 7.21 | 7.21 | -1.37% | 7,108,958 |
| Sep 29, 2025 | 7.62 | 7.66 | 7.31 | 7.31 | 7.31 | -4.07% | 7,035,349 |
| Sep 26, 2025 | 7.82 | 7.89 | 7.60 | 7.62 | 7.62 | -2.31% | 6,167,163 |