Akbank T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	85.60	85.90	84.05	84.75	-	-1.05%	96,515,104
Feb 4, 2026	88.35	88.75	85.65	85.65	85.65	-2.62%	131,179,400
Feb 3, 2026	90.95	91.00	86.85	87.95	87.95	-3.30%	268,386,500
Feb 2, 2026	91.15	93.35	88.65	90.95	90.95	-2.15%	193,525,000
Jan 30, 2026	89.00	92.95	87.90	92.95	92.95	4.44%	154,140,700
Jan 29, 2026	85.75	91.55	85.10	89.00	89.00	4.89%	190,801,300
Jan 28, 2026	79.80	86.10	79.55	84.85	84.85	6.66%	172,690,900
Jan 27, 2026	79.85	81.00	78.80	79.55	79.55	-0.13%	110,809,000
Jan 26, 2026	78.20	79.75	77.15	79.65	79.65	1.01%	93,416,780
Jan 23, 2026	78.30	79.75	78.10	78.85	78.85	1.35%	112,988,500
Jan 22, 2026	80.30	80.45	76.80	77.80	77.80	-2.63%	146,538,041
Jan 21, 2026	78.40	79.90	77.90	79.90	79.90	2.17%	102,660,300
Jan 20, 2026	77.60	79.15	76.80	78.20	78.20	1.16%	96,843,890
Jan 19, 2026	75.25	77.65	75.15	77.30	77.30	3.20%	131,731,800
Jan 16, 2026	74.05	75.60	73.75	74.90	74.90	1.42%	146,855,379
Jan 15, 2026	73.95	74.55	72.60	73.85	73.85	-0.20%	73,254,940
Jan 14, 2026	74.90	75.10	73.70	74.00	74.00	-0.67%	63,952,880
Jan 13, 2026	73.55	75.10	72.90	74.50	74.50	1.36%	83,494,220
Jan 12, 2026	74.10	75.20	73.20	73.50	73.50	-0.41%	81,393,710
Jan 9, 2026	73.20	74.30	72.95	73.80	73.80	1.51%	96,406,760
Jan 8, 2026	72.35	73.05	71.70	72.70	72.70	0.55%	80,616,050
Jan 7, 2026	74.50	74.70	72.15	72.30	72.30	-2.82%	93,336,990
Jan 6, 2026	73.35	75.05	72.75	74.40	74.40	1.64%	107,913,405
Jan 5, 2026	73.90	74.25	72.65	73.20	73.20	-0.41%	96,172,420
Jan 2, 2026	70.10	73.50	70.10	73.50	73.50	5.30%	87,346,610
Dec 31, 2025	69.90	70.95	69.70	69.80	69.80	0.07%	74,571,650
Dec 30, 2025	69.70	69.95	69.00	69.75	69.75	0.29%	41,656,440
Dec 29, 2025	69.30	70.40	68.60	69.55	69.55	0.43%	65,331,750
Dec 26, 2025	69.75	70.10	68.70	69.25	69.25	-0.72%	48,721,580
Dec 25, 2025	70.15	70.70	69.60	69.75	69.75	-0.14%	29,010,790
Dec 24, 2025	72.05	72.45	69.80	69.85	69.85	-2.92%	60,517,160
Dec 23, 2025	72.55	73.65	71.65	71.95	71.95	-1.30%	78,667,500
Dec 22, 2025	72.00	73.35	71.55	72.90	72.90	1.53%	66,552,845
Dec 19, 2025	71.25	71.95	70.85	71.80	71.80	0.91%	85,809,850
Dec 18, 2025	70.85	71.60	69.90	71.15	71.15	0.64%	79,132,580
Dec 17, 2025	71.15	71.25	69.75	70.70	70.70	-0.84%	78,876,950
Dec 16, 2025	70.95	71.40	70.20	71.30	71.30	0.42%	71,275,580
Dec 15, 2025	69.75	71.00	69.40	71.00	71.00	2.08%	80,518,970
Dec 12, 2025	69.35	70.30	68.45	69.55	69.55	0.80%	79,782,860
Dec 11, 2025	68.80	69.90	68.20	69.00	69.00	0.51%	181,861,900
Dec 10, 2025	69.45	69.55	67.70	68.65	68.65	-0.94%	123,335,500
Dec 9, 2025	68.35	69.50	67.85	69.30	69.30	1.46%	111,936,685
Dec 8, 2025	67.70	69.80	67.60	68.30	68.30	1.94%	129,704,200
Dec 5, 2025	64.35	67.15	64.20	67.00	67.00	4.04%	174,274,900
Dec 4, 2025	66.90	67.10	63.95	64.40	64.40	-3.45%	154,221,100
Dec 3, 2025	66.30	68.15	65.65	66.70	66.70	0.98%	288,126,200
Dec 2, 2025	66.35	66.55	65.40	66.05	66.05	-0.30%	139,090,400
Dec 1, 2025	64.70	66.80	63.95	66.25	66.25	2.32%	156,666,100
Nov 28, 2025	63.55	64.90	63.50	64.75	64.75	1.57%	98,579,659
Nov 27, 2025	64.00	64.75	63.45	63.75	63.75	0.39%	112,590,500