Akbank T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	69.30	69.75	67.15	68.60	68.60	-0.72%	165,218,737
Jul 14, 2026	67.60	69.55	67.45	69.10	69.10	2.14%	114,435,800
Jul 13, 2026	67.75	68.00	66.90	67.65	67.65	-1.60%	155,690,527
Jul 10, 2026	70.20	71.10	68.60	68.75	68.75	-2.07%	147,110,522
Jul 9, 2026	71.20	71.50	70.05	70.20	70.20	-0.64%	84,840,566
Jul 8, 2026	73.05	73.55	70.65	70.65	70.65	-4.01%	145,917,996
Jul 7, 2026	73.30	75.15	73.20	73.60	73.60	0.14%	101,711,621
Jul 6, 2026	74.25	74.75	73.05	73.50	73.50	-0.34%	104,545,434
Jul 3, 2026	78.70	78.70	73.45	73.75	73.75	-5.39%	192,059,400
Jul 2, 2026	78.10	78.85	77.10	77.95	77.95	0.13%	95,377,409
Jul 1, 2026	76.70	78.25	75.65	77.85	77.85	1.10%	138,784,408
Jun 30, 2026	77.40	78.05	76.60	77.00	77.00	-0.26%	108,359,556
Jun 29, 2026	77.55	78.65	76.30	77.20	77.20	-0.06%	83,449,915
Jun 26, 2026	77.25	77.90	76.45	77.25	77.25	0.06%	66,354,920
Jun 25, 2026	82.40	83.00	77.10	77.20	77.20	-4.63%	114,519,923
Jun 24, 2026	80.55	81.65	79.70	80.95	80.95	0.56%	77,633,480
Jun 23, 2026	81.70	81.85	79.70	80.50	80.50	-1.83%	84,757,120
Jun 22, 2026	82.50	82.90	81.55	82.00	82.00	0.18%	71,939,721
Jun 19, 2026	79.90	83.00	79.80	81.85	81.85	0.92%	136,887,000
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