Akbank T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	91.20	93.10	89.75	91.70	91.70	0.77%	78,520,720
Feb 25, 2026	91.70	92.85	89.75	91.00	91.00	-0.60%	111,915,500
Feb 24, 2026	89.90	92.10	89.00	91.55	91.55	1.33%	98,805,414
Feb 23, 2026	89.75	91.10	88.75	90.35	90.35	2.26%	134,597,200
Feb 20, 2026	87.00	88.35	85.55	88.35	88.35	1.55%	93,436,380
Feb 19, 2026	91.00	91.05	86.45	87.00	87.00	-3.87%	103,799,300
Feb 18, 2026	89.20	92.30	88.95	90.50	90.50	1.80%	137,839,259
Feb 17, 2026	89.25	91.00	88.90	88.90	88.90	-0.67%	93,633,090
Feb 16, 2026	89.20	90.25	88.20	89.50	89.50	0.90%	87,548,190
Feb 13, 2026	91.10	91.70	88.45	88.70	88.70	-2.69%	118,646,600
Feb 12, 2026	84.20	91.20	84.05	91.15	91.15	8.58%	229,968,900
Feb 11, 2026	83.15	84.80	82.65	83.95	83.95	0.48%	99,579,680
Feb 10, 2026	85.60	85.65	83.30	83.55	83.55	-2.22%	100,678,600
Feb 9, 2026	84.80	86.35	84.75	85.45	85.45	1.91%	126,338,000
Feb 6, 2026	84.40	85.40	82.90	83.85	83.85	-0.65%	97,424,840
Feb 5, 2026	85.60	85.90	84.05	84.40	84.40	-1.46%	121,806,400
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