ICBC Turkey Bank A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	19.46	19.53	19.21	19.23	19.23	-1.18%	979,841
Sep 4, 2026	18.98	19.48	18.83	19.46	19.46	2.53%	910,601
Sep 3, 2026	19.44	20.34	18.86	18.98	18.98	-2.32%	2,700,397
Sep 2, 2026	19.54	19.66	19.17	19.43	19.43	-0.56%	940,294
Sep 1, 2026	19.42	19.88	19.29	19.54	19.54	0.62%	1,422,584
Aug 31, 2026	20.34	20.34	19.42	19.42	19.42	-4.05%	1,542,107
Aug 28, 2026	20.02	20.52	20.02	20.24	20.24	0.30%	1,328,450
Aug 27, 2026	20.48	20.56	20.10	20.18	20.18	-0.69%	888,097
Aug 26, 2026	20.40	20.94	20.08	20.32	20.32	1.20%	3,121,720
Aug 25, 2026	20.38	20.40	19.40	20.08	20.08	-1.18%	1,268,859
Aug 24, 2026	20.38	21.44	20.10	20.32	20.32	1.40%	1,961,819
Aug 21, 2026	20.08	20.58	20.04	20.04	20.04	-0.89%	1,209,342
Aug 20, 2026	20.64	21.14	20.00	20.22	20.22	-2.03%	1,855,904
Aug 19, 2026	20.58	21.12	20.50	20.64	20.64	0.49%	1,437,929
Aug 18, 2026	21.12	21.42	20.54	20.54	20.54	-3.30%	2,332,027
Aug 17, 2026	21.64	22.34	21.24	21.24	21.24	-2.66%	1,638,928
Aug 14, 2026	23.00	23.14	21.76	21.82	21.82	1.49%	5,184,884
Aug 13, 2026	22.76	22.76	21.24	21.50	21.50	-4.78%	2,674,393
Aug 12, 2026	21.48	23.36	21.30	22.58	22.58	4.34%	2,893,131
Aug 11, 2026	21.64	21.64	21.00	21.64	21.64	-	1,666,143
Aug 10, 2026	22.00	22.50	21.60	21.64	21.64	-1.10%	2,604,293
Aug 7, 2026	21.46	21.88	20.84	21.88	21.88	2.34%	1,709,485
Aug 6, 2026	21.52	21.80	21.24	21.38	21.38	-0.09%	881,473
Aug 5, 2026	22.04	22.28	21.30	21.40	21.40	-2.73%	1,283,915
Aug 4, 2026	21.14	22.18	21.14	22.00	22.00	3.19%	2,284,692
Aug 3, 2026	21.28	21.78	21.12	21.32	21.32	1.43%	2,100,691
Jul 31, 2026	21.78	22.08	20.50	21.02	21.02	-3.40%	3,481,698
Jul 30, 2026	22.74	22.74	21.44	21.76	21.76	-1.98%	2,535,157
Jul 29, 2026	22.88	23.00	21.98	22.20	22.20	-2.20%	2,513,374
Jul 28, 2026	23.50	23.64	22.44	22.70	22.70	-3.32%	3,153,886
Jul 27, 2026	24.40	24.62	23.34	23.48	23.48	-3.77%	3,405,892
Jul 24, 2026	23.92	24.98	23.52	24.40	24.40	2.43%	5,913,064
Jul 23, 2026	23.34	24.28	22.60	23.82	23.82	1.62%	4,976,993
Jul 22, 2026	22.60	24.24	22.50	23.44	23.44	4.74%	9,474,990
Jul 21, 2026	23.48	23.48	22.00	22.38	22.38	-3.12%	5,977,838
Jul 20, 2026	21.08	23.10	21.08	23.10	23.10	10.00%	3,425,672
Jul 17, 2026	20.42	21.98	20.20	21.00	21.00	3.14%	6,214,080
Jul 16, 2026	20.90	21.02	20.18	20.36	20.36	0.49%	2,803,488
Jul 14, 2026	20.12	20.56	20.00	20.26	20.26	0.70%	1,605,631
Jul 13, 2026	20.38	20.60	19.97	20.12	20.12	-3.08%	1,826,913
Jul 10, 2026	20.62	21.26	20.28	20.76	20.76	0.78%	2,645,786
Jul 9, 2026	20.62	21.14	20.42	20.60	20.60	0.19%	2,473,656
Jul 8, 2026	21.30	21.52	20.52	20.56	20.56	-3.47%	2,112,429
Jul 7, 2026	22.04	22.36	21.24	21.30	21.30	-3.62%	3,345,684
Jul 6, 2026	21.88	22.86	21.20	22.10	22.10	1.75%	5,647,384
Jul 3, 2026	23.34	23.34	21.72	21.72	21.72	-5.81%	4,114,574
Jul 2, 2026	23.40	23.78	22.10	23.06	23.06	1.23%	11,454,368
Jul 1, 2026	20.92	22.78	20.86	22.78	22.78	9.94%	1,871,510
Jun 30, 2026	20.48	21.64	20.22	20.72	20.72	1.17%	3,908,900
Jun 29, 2026	22.14	22.54	20.48	20.48	20.48	-6.23%	4,505,092