ICBC Turkey Bank A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	13.61	13.66	13.25	13.26	-	-4.95%	291,798
Feb 27, 2026	14.07	14.19	13.82	13.95	13.95	-0.64%	1,212,362
Feb 26, 2026	14.09	14.16	13.87	14.04	14.04	-	599,398
Feb 25, 2026	14.25	14.26	13.87	14.04	14.04	-0.85%	730,928
Feb 24, 2026	14.28	14.36	14.15	14.16	14.16	-1.39%	414,858
Feb 23, 2026	14.29	14.48	14.21	14.36	14.36	1.56%	732,405
Feb 20, 2026	14.06	14.29	13.88	14.14	14.14	0.57%	1,135,650
Feb 19, 2026	14.98	15.02	14.06	14.06	14.06	-5.70%	1,517,147
Feb 18, 2026	15.20	15.50	14.80	14.91	14.91	-1.45%	2,354,250
Feb 17, 2026	14.89	15.19	14.83	15.13	15.13	1.61%	1,455,862
Feb 16, 2026	14.80	14.98	14.77	14.89	14.89	1.29%	1,725,759
Feb 13, 2026	14.80	14.98	14.61	14.70	14.70	-0.54%	1,859,951
Feb 12, 2026	14.31	14.82	14.30	14.78	14.78	3.50%	2,770,887
Feb 11, 2026	14.20	14.39	14.14	14.28	14.28	-0.07%	1,025,225
Feb 10, 2026	14.34	14.62	14.18	14.29	14.29	-0.35%	1,190,399
Feb 9, 2026	14.20	14.43	14.20	14.34	14.34	1.63%	998,659
Feb 6, 2026	14.02	14.21	13.93	14.11	14.11	0.07%	801,655
Feb 5, 2026	14.39	14.43	14.09	14.10	14.10	-2.02%	1,136,905
Feb 4, 2026	14.58	14.76	14.37	14.39	14.39	-1.24%	2,040,284
Feb 3, 2026	14.37	14.57	14.28	14.57	14.57	2.10%	2,162,947
Feb 2, 2026	14.29	14.47	13.85	14.27	14.27	-0.56%	2,406,503
Jan 30, 2026	14.16	14.56	14.00	14.35	14.35	1.49%	3,617,228
Jan 29, 2026	14.11	14.46	14.05	14.14	14.14	0.78%	3,930,613
Jan 28, 2026	13.85	14.07	13.85	14.03	14.03	1.08%	1,325,115
Jan 27, 2026	14.02	14.16	13.86	13.88	13.88	-1.56%	1,513,846
Jan 26, 2026	13.99	14.19	13.85	14.10	14.10	0.57%	1,238,127
Jan 23, 2026	14.15	14.21	13.99	14.02	14.02	-0.92%	1,448,956
Jan 22, 2026	14.16	14.25	14.02	14.15	14.15	0.71%	1,218,012
Jan 21, 2026	13.90	14.21	13.83	14.05	14.05	1.08%	1,265,313
Jan 20, 2026	13.94	14.05	13.85	13.90	13.90	-0.22%	969,158
Jan 19, 2026	14.15	14.16	13.93	13.93	13.93	-0.78%	1,199,699
Jan 16, 2026	14.11	14.22	13.96	14.04	14.04	-1.20%	825,580
Jan 15, 2026	13.96	14.25	13.95	14.21	14.21	1.72%	1,103,762
Jan 14, 2026	14.17	14.28	13.96	13.97	13.97	-1.41%	845,176
Jan 13, 2026	13.99	14.25	13.97	14.17	14.17	0.93%	763,336
Jan 12, 2026	13.84	14.09	13.84	14.04	14.04	1.45%	949,614
Jan 9, 2026	13.96	14.00	13.74	13.84	13.84	-0.86%	634,732
Jan 8, 2026	13.88	13.97	13.76	13.96	13.96	0.58%	546,507
Jan 7, 2026	14.25	14.29	13.79	13.88	13.88	-2.25%	1,027,956
Jan 6, 2026	13.56	14.35	13.56	14.20	14.20	4.80%	1,615,238
Jan 5, 2026	13.48	13.58	13.34	13.55	13.55	0.52%	771,800
Jan 2, 2026	13.14	13.51	13.12	13.48	13.48	2.90%	890,121
Dec 31, 2025	12.95	13.14	12.92	13.10	13.10	1.08%	472,829
Dec 30, 2025	12.95	12.97	12.74	12.96	12.96	0.54%	697,449
Dec 29, 2025	13.17	13.17	12.85	12.89	12.89	-2.13%	1,143,891
Dec 26, 2025	13.24	13.26	13.02	13.17	13.17	-0.38%	1,189,275
Dec 25, 2025	13.39	13.47	13.21	13.22	13.22	-0.75%	714,124
Dec 24, 2025	13.32	13.46	13.26	13.32	13.32	-0.08%	775,665
Dec 23, 2025	13.52	13.66	13.31	13.33	13.33	-0.89%	1,033,754
Dec 22, 2025	13.72	13.80	13.45	13.45	13.45	-2.18%	1,110,264