Akbank T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	78.30	81.50	78.10	81.10	81.10	3.97%	139,070,500
Jun 17, 2026	77.40	78.50	76.65	78.00	78.00	1.17%	112,738,900
Jun 16, 2026	76.90	77.65	76.05	77.10	77.10	0.46%	116,231,723
Jun 15, 2026	77.80	78.15	75.50	76.75	76.75	5.72%	175,534,600
Jun 12, 2026	69.00	72.60	68.40	72.60	72.60	8.68%	247,723,100
Jun 11, 2026	66.35	67.50	64.85	66.80	66.80	1.06%	137,050,800
Jun 10, 2026	67.00	67.45	65.60	66.10	66.10	-1.56%	99,313,490
Jun 9, 2026	66.95	68.25	66.70	67.15	67.15	0.37%	122,734,000
Jun 8, 2026	63.65	67.40	63.45	66.90	66.90	3.72%	170,008,643
Jun 5, 2026	67.45	67.55	64.40	64.50	64.50	-3.95%	152,389,100
Jun 4, 2026	65.60	67.25	64.65	67.15	67.15	3.55%	177,397,400
Jun 3, 2026	65.70	66.50	64.85	64.85	64.85	-1.67%	169,675,801
Jun 2, 2026	64.50	66.55	64.50	65.95	65.95	3.53%	230,426,700
Jun 1, 2026	64.55	66.15	63.40	63.70	63.70	-0.47%	205,912,000
May 26, 2026	65.10	65.60	64.00	64.00	64.00	-2.14%	72,536,650
May 25, 2026	64.20	66.05	63.70	65.40	65.40	2.83%	125,346,100
May 22, 2026	60.85	64.45	60.65	63.60	63.60	2.25%	406,472,000
May 21, 2026	69.10	69.50	62.20	62.20	62.20	-9.99%	97,702,960
May 20, 2026	69.25	69.80	68.75	69.10	69.10	-1.43%	183,781,100
May 18, 2026	69.80	71.15	69.00	70.10	70.10	-0.21%	104,054,753
May 15, 2026	71.35	71.45	69.75	70.25	70.25	-2.90%	105,928,700
May 14, 2026	72.10	73.45	71.30	72.35	72.35	1.12%	130,258,900
May 13, 2026	73.50	73.70	71.05	71.55	71.55	-1.65%	104,825,683
May 12, 2026	75.75	76.20	72.75	72.75	72.75	-4.09%	122,754,063
May 11, 2026	74.90	76.10	74.20	75.85	75.85	0.80%	142,376,300
May 8, 2026	74.65	76.15	73.90	75.25	75.25	0.07%	131,973,100
May 7, 2026	74.75	76.45	74.50	75.20	75.20	1.14%	156,929,000
May 6, 2026	72.50	75.45	72.15	74.35	74.35	5.16%	263,674,500
May 5, 2026	70.75	71.50	70.20	70.70	70.70	0.07%	113,971,400
May 4, 2026	73.35	73.60	70.40	70.65	70.65	-3.48%	153,716,600
Apr 30, 2026	73.10	74.05	72.85	73.20	73.20	-0.68%	119,107,700
Apr 29, 2026	76.35	76.90	73.65	73.70	73.70	-2.96%	112,160,600
Apr 28, 2026	77.80	78.45	75.95	75.95	75.95	-2.25%	83,163,060
Apr 27, 2026	78.00	79.35	77.20	77.70	77.70	-0.26%	85,905,770
Apr 24, 2026	78.70	79.15	77.60	77.90	77.90	-1.70%	92,696,660
Apr 22, 2026	81.70	82.10	78.70	79.25	79.25	-1.86%	97,886,800
Apr 21, 2026	82.20	82.65	80.75	80.75	80.75	-1.34%	64,597,820
Apr 20, 2026	81.65	83.00	81.30	81.85	81.85	-2.03%	121,572,900
Apr 17, 2026	78.20	83.85	77.40	83.55	83.55	6.98%	171,211,500
Apr 16, 2026	79.60	80.50	77.50	78.10	78.10	-1.01%	84,412,320
Apr 15, 2026	78.85	79.25	78.10	78.90	78.90	0.57%	72,630,580
Apr 14, 2026	78.95	81.10	77.15	78.45	78.45	1.36%	163,378,800
Apr 13, 2026	76.60	77.70	75.30	77.40	77.40	-1.28%	128,526,100
Apr 10, 2026	76.00	78.50	75.85	78.40	78.40	4.12%	121,958,300
Apr 9, 2026	75.35	76.05	74.40	75.30	75.30	-0.59%	121,611,300
Apr 8, 2026	75.00	76.15	73.75	75.75	75.75	9.39%	159,266,500
Apr 7, 2026	70.00	70.70	68.50	69.25	69.25	-1.49%	87,632,890
Apr 6, 2026	69.00	71.40	68.95	70.30	70.30	2.25%	96,991,160
Apr 3, 2026	69.30	70.25	68.25	68.75	68.75	-0.72%	77,195,430
Apr 2, 2026	66.65	69.40	66.45	69.25	69.25	1.47%	95,329,890