Akbank T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	74.60	75.50	73.35	73.60	73.60	-2.77%	38,275,310
Mar 18, 2026	76.25	77.20	74.95	75.70	75.70	-0.13%	91,425,442
Mar 17, 2026	73.30	76.50	73.20	75.80	75.80	4.26%	105,162,000
Mar 16, 2026	72.80	73.45	71.80	72.70	72.70	0.21%	81,045,980
Mar 13, 2026	75.30	75.35	71.70	72.55	72.55	-4.22%	124,021,617
Mar 12, 2026	76.45	78.70	75.15	75.75	75.75	-2.32%	145,752,390
Mar 11, 2026	76.95	77.70	75.30	77.55	77.55	0.58%	96,519,330
Mar 10, 2026	76.85	78.20	75.45	77.10	77.10	4.76%	95,851,400
Mar 9, 2026	71.20	73.90	69.30	73.60	73.60	-0.61%	168,363,803
Mar 6, 2026	79.00	80.25	73.10	74.05	74.05	-6.97%	118,526,800
Mar 5, 2026	79.30	81.20	79.30	79.60	79.60	1.47%	52,412,660
Mar 4, 2026	78.95	80.25	77.70	78.45	78.45	-0.57%	122,155,600
Mar 3, 2026	81.75	84.00	78.05	78.90	78.90	-4.65%	106,917,500
Mar 2, 2026	85.10	86.70	82.10	82.75	82.75	-8.21%	98,769,210
Feb 27, 2026	92.35	93.50	89.15	90.15	90.15	-1.69%	114,684,000
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