Akbank T.A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	63.40	67.80	62.90	66.20	66.20	6.35%	230,530,081
Nov 3, 2026	62.85	63.15	61.05	62.25	62.25	-1.66%	161,268,347
Nov 2, 2026	61.30	64.00	60.75	63.30	63.30	3.94%	170,454,528
Oct 30, 2026	62.25	63.25	60.90	60.90	60.90	-3.33%	136,755,133
Oct 28, 2026	63.80	64.05	62.90	63.00	63.00	-2.02%	41,884,589
Oct 27, 2026	64.85	65.30	63.20	64.30	64.30	-1.08%	108,896,813
Oct 26, 2026	63.70	65.65	62.45	65.00	65.00	2.60%	140,419,795
Oct 23, 2026	64.70	65.10	60.40	63.35	63.35	-1.93%	201,036,685
Oct 22, 2026	67.10	67.50	64.60	64.60	64.60	-3.87%	186,301,503
Oct 21, 2026	67.90	68.20	66.75	67.20	67.20	-1.61%	98,468,423
Oct 20, 2026	67.40	68.35	65.95	68.30	68.30	1.71%	152,625,136
Oct 19, 2026	67.15	67.65	66.50	67.15	67.15	0.45%	125,877,536
Oct 16, 2026	66.80	67.30	66.00	66.85	66.85	-1.69%	118,597,704
Oct 15, 2026	66.70	68.10	66.55	68.00	68.00	1.34%	125,268,593
Oct 14, 2026	68.65	68.85	67.10	67.10	67.10	-2.40%	109,775,929
Oct 13, 2026	68.25	69.20	68.20	68.75	68.75	0.59%	123,520,751
Oct 12, 2026	67.90	68.55	67.85	68.35	68.35	0.74%	85,863,389
Oct 9, 2026	68.50	68.70	67.55	67.85	67.85	-0.44%	97,291,111
Oct 8, 2026	69.20	69.35	67.10	68.15	68.15	-1.59%	142,126,544
Oct 7, 2026	69.40	69.85	68.05	69.25	69.25	-0.36%	146,820,817
Oct 6, 2026	68.85	69.75	68.60	69.50	69.50	0.80%	125,773,102
Oct 5, 2026	67.70	69.55	67.60	68.95	68.95	2.76%	177,384,868
Oct 2, 2026	67.45	68.50	66.95	67.10	67.10	-0.67%	120,731,663
Oct 1, 2026	67.80	69.10	66.00	67.55	67.55	0.82%	263,017,236
Sep 30, 2026	69.90	70.15	65.85	67.00	67.00	-4.15%	168,163,274
Sep 29, 2026	70.15	71.30	69.60	69.90	69.90	-0.29%	125,048,954
Sep 28, 2026	69.75	71.20	69.30	70.10	70.10	-1.13%	115,640,289
Sep 25, 2026	71.15	71.85	70.40	70.90	70.90	0.35%	80,139,290
Sep 24, 2026	72.85	72.95	70.55	70.65	70.65	-3.15%	84,660,623
Sep 23, 2026	73.25	73.90	72.65	72.95	72.95	-0.21%	92,373,189
Sep 22, 2026	72.40	74.25	71.95	73.10	73.10	0.90%	150,636,128
Sep 21, 2026	70.70	72.55	69.70	72.45	72.45	2.48%	194,040,353
Sep 18, 2026	71.30	72.15	68.95	70.70	70.70	-1.19%	211,343,969
Sep 17, 2026	65.50	71.70	65.00	71.55	71.55	9.74%	303,189,388
Sep 16, 2026	69.80	69.95	62.80	65.20	65.20	-6.25%	308,313,185
Sep 15, 2026	72.60	73.00	69.50	69.55	69.55	-4.14%	151,461,390
Sep 14, 2026	72.00	73.45	71.75	72.55	72.55	-0.21%	121,396,176
Sep 11, 2026	72.15	73.60	71.90	72.70	72.70	0.83%	198,445,068
Sep 10, 2026	73.25	73.40	70.60	72.10	72.10	-1.17%	222,813,703
Sep 9, 2026	75.05	76.30	72.65	72.95	72.95	-2.67%	372,553,606
Sep 8, 2026	73.40	74.95	72.20	74.95	74.95	2.60%	322,399,528
Sep 7, 2026	71.95	73.25	71.65	73.05	73.05	1.67%	136,106,016
Sep 4, 2026	72.00	72.75	71.15	71.85	71.85	0.42%	153,672,641
Sep 3, 2026	72.25	73.35	71.35	71.55	71.55	0.07%	162,759,332
Sep 2, 2026	71.30	71.70	68.55	71.50	71.50	-0.63%	154,689,884
Sep 1, 2026	71.85	73.60	71.35	71.95	71.95	0.14%	170,045,935
Aug 31, 2026	73.40	73.40	71.25	71.85	71.85	-1.84%	166,818,966
Aug 28, 2026	73.15	73.40	72.50	73.20	73.20	0.48%	135,778,198
Aug 27, 2026	73.50	74.30	72.45	72.85	72.85	-0.41%	134,916,666
Aug 26, 2026	72.50	74.85	72.40	73.15	73.15	1.60%	206,790,108