ICBC Turkey Bank A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.96	21.84	19.00	21.84	21.84	9.97%	3,716,837
Jun 25, 2026	19.97	20.42	19.66	19.86	19.86	-0.70%	1,509,698
Jun 24, 2026	20.58	20.90	20.00	20.00	20.00	-2.82%	1,978,156
Jun 23, 2026	21.16	21.40	20.12	20.58	20.58	-2.74%	2,151,429
Jun 22, 2026	21.80	22.00	21.16	21.16	21.16	-1.12%	3,071,181
Jun 19, 2026	20.80	21.52	20.36	21.40	21.40	2.88%	3,790,530
Jun 18, 2026	20.54	20.98	20.02	20.80	20.80	2.16%	2,669,684
Jun 17, 2026	20.40	21.14	20.02	20.36	20.36	-0.59%	2,747,714
Jun 16, 2026	21.14	21.82	20.30	20.48	20.48	-3.31%	3,199,895
Jun 15, 2026	21.20	21.68	20.74	21.18	21.18	2.62%	4,060,751
Jun 12, 2026	21.70	21.98	20.22	20.64	20.64	-2.92%	10,790,920
Jun 11, 2026	19.34	21.26	19.34	21.26	21.26	9.93%	5,534,482
Jun 10, 2026	20.04	20.36	19.21	19.34	19.34	-5.10%	4,881,450
Jun 9, 2026	21.02	21.44	20.20	20.38	20.38	-3.04%	5,254,855
Jun 8, 2026	20.48	21.68	19.60	21.02	21.02	1.94%	8,065,400
Jun 5, 2026	21.16	22.12	20.12	20.62	20.62	-3.10%	12,480,850
Jun 4, 2026	23.80	23.88	21.28	21.28	21.28	-9.98%	11,121,450
Jun 3, 2026	23.30	23.64	21.62	23.64	23.64	2.87%	9,549,170
Jun 2, 2026	23.20	24.40	22.38	22.98	22.98	-1.79%	10,703,400
Jun 1, 2026	26.00	26.00	23.40	23.40	23.40	-10.00%	14,371,470
May 26, 2026	28.08	28.08	23.50	26.00	26.00	1.80%	20,345,708
May 25, 2026	25.54	25.54	25.54	25.54	25.54	9.99%	735,876
May 22, 2026	22.50	23.22	22.00	23.22	23.22	9.94%	2,363,568
May 21, 2026	19.20	21.12	19.03	21.12	21.12	9.94%	9,545,865
May 20, 2026	21.00	21.14	18.84	19.21	19.21	-5.18%	10,478,200
May 18, 2026	18.59	20.26	18.33	20.26	20.26	9.93%	5,621,434
May 15, 2026	17.45	18.71	17.01	18.43	18.43	7.40%	6,612,000
May 14, 2026	16.66	17.41	16.63	17.16	17.16	2.82%	2,227,473
May 13, 2026	16.75	17.31	16.26	16.69	16.69	1.09%	3,156,756
May 12, 2026	17.16	17.23	16.48	16.51	16.51	-3.62%	1,509,499
May 11, 2026	17.23	17.46	17.10	17.13	17.13	-0.41%	1,153,411
May 8, 2026	17.20	17.43	16.95	17.20	17.20	-0.12%	1,612,717
May 7, 2026	16.98	17.48	16.90	17.22	17.22	1.00%	1,529,800
May 6, 2026	16.94	17.27	16.94	17.05	17.05	0.83%	1,584,624
May 5, 2026	16.52	17.19	16.52	16.91	16.91	2.30%	1,768,262
May 4, 2026	16.97	17.21	16.43	16.53	16.53	-1.72%	2,612,866
Apr 30, 2026	17.20	17.25	16.57	16.82	16.82	3.70%	3,455,182
Apr 29, 2026	16.72	16.72	16.22	16.22	16.22	-1.58%	2,330,738
Apr 28, 2026	16.70	16.85	16.48	16.48	16.48	-1.32%	2,447,432
Apr 27, 2026	16.20	16.70	16.04	16.70	16.70	3.15%	2,486,888
Apr 24, 2026	15.77	16.40	15.60	16.19	16.19	2.34%	4,488,264
Apr 22, 2026	15.83	16.02	15.62	15.82	15.82	-0.19%	2,107,329
Apr 21, 2026	15.66	15.95	15.41	15.85	15.85	0.96%	2,390,846
Apr 20, 2026	14.90	16.10	14.83	15.70	15.70	3.56%	6,144,881
Apr 17, 2026	14.60	15.23	14.56	15.16	15.16	4.19%	4,595,304
Apr 16, 2026	14.73	14.88	14.44	14.55	14.55	-1.02%	1,127,973
Apr 15, 2026	14.58	14.93	14.47	14.70	14.70	1.59%	1,482,905
Apr 14, 2026	14.50	14.80	14.42	14.47	14.47	-	2,573,692
Apr 13, 2026	14.71	14.71	14.32	14.47	14.47	-2.43%	2,922,733
Apr 10, 2026	15.00	15.23	14.77	14.83	14.83	-0.47%	4,360,017