Akbank T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	66.45	67.00	64.40	66.15	66.15	-0.97%	168,547,581
Aug 10, 2026	67.90	67.90	66.45	66.80	66.80	-0.89%	93,235,540
Aug 7, 2026	67.25	67.95	66.55	67.40	67.40	0.45%	118,586,545
Aug 6, 2026	67.80	68.85	66.65	67.10	67.10	-0.67%	129,735,600
Aug 5, 2026	67.50	68.05	66.50	67.55	67.55	-0.81%	127,280,890
Aug 4, 2026	66.00	68.30	65.35	68.10	68.10	3.18%	235,067,900
Aug 3, 2026	64.20	66.60	63.90	66.00	66.00	4.10%	221,170,129
Jul 31, 2026	62.00	63.85	61.35	63.40	63.40	2.92%	181,079,200
Jul 30, 2026	63.30	63.55	61.30	61.60	61.60	-2.69%	168,767,186
Jul 29, 2026	66.00	66.35	62.90	63.30	63.30	-3.80%	194,948,481
Jul 28, 2026	66.80	67.30	65.80	65.80	65.80	-0.98%	124,096,174
Jul 27, 2026	69.05	69.65	66.25	66.45	66.45	-1.70%	172,388,887
Jul 24, 2026	67.05	68.30	66.80	67.60	67.60	0.82%	130,918,130
Jul 23, 2026	66.65	67.15	66.15	67.05	67.05	0.75%	124,594,164
Jul 22, 2026	66.80	67.15	65.95	66.55	66.55	-0.22%	115,581,013
Jul 21, 2026	67.05	67.50	66.25	66.70	66.70	-0.22%	94,739,634
Jul 20, 2026	66.60	67.75	66.15	66.85	66.85	0.53%	106,779,859
Jul 17, 2026	68.30	68.40	66.50	66.50	66.50	-3.06%	152,675,856
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%	192,059,490
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%	138,758,867
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%	77,633,485
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%	116,731,700
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%	169,675,800
Jun 2, 2026	64.50	66.55	64.50	65.95	65.95	3.53%	230,426,700