Kuzey Boru Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.62	20.98	19.59	19.95	19.95	-2.11%	11,715,710
Feb 26, 2026	20.98	21.12	19.94	20.38	20.38	-2.86%	11,837,540
Feb 25, 2026	23.00	23.50	20.86	20.98	20.98	-5.24%	18,309,654
Feb 24, 2026	22.70	24.04	21.80	22.14	22.14	-1.51%	34,037,200
Feb 23, 2026	20.52	22.48	20.36	22.48	22.48	9.98%	20,604,510
Feb 20, 2026	20.58	21.18	19.93	20.44	20.44	-0.68%	12,054,000
Feb 19, 2026	21.20	21.54	20.32	20.58	20.58	-2.83%	17,453,610
Feb 18, 2026	18.60	21.48	18.47	21.18	21.18	8.39%	50,082,550
Feb 17, 2026	18.86	19.95	18.69	19.54	19.54	3.66%	21,440,830
Feb 16, 2026	19.59	19.70	18.80	18.85	18.85	-2.73%	12,939,580
Feb 13, 2026	19.80	19.90	19.06	19.38	19.38	-1.97%	15,075,270
Feb 12, 2026	18.77	20.32	18.55	19.77	19.77	5.72%	32,835,940
Feb 11, 2026	19.12	19.35	18.63	18.70	18.70	-1.89%	14,180,011
Feb 10, 2026	18.38	19.38	18.30	19.06	19.06	3.87%	19,541,890
Feb 9, 2026	17.76	18.89	17.76	18.35	18.35	3.32%	17,041,303
Feb 6, 2026	18.38	18.39	17.40	17.76	17.76	-3.48%	15,047,520
Feb 5, 2026	18.01	19.32	17.30	18.40	18.40	2.17%	52,422,720
Feb 4, 2026	16.55	18.02	16.55	18.01	18.01	8.89%	26,103,030
Feb 3, 2026	16.40	16.79	16.01	16.54	16.54	1.16%	10,762,350
Feb 2, 2026	15.55	16.42	15.23	16.35	16.35	4.87%	13,084,840
Jan 30, 2026	15.80	16.10	15.57	15.59	15.59	-1.14%	7,664,591
Jan 29, 2026	16.17	16.20	15.74	15.77	15.77	-1.93%	7,793,252
Jan 28, 2026	16.02	16.35	15.82	16.08	16.08	0.37%	7,765,425
Jan 27, 2026	15.76	16.49	15.66	16.02	16.02	1.65%	13,071,210
Jan 26, 2026	15.75	15.95	15.55	15.76	15.76	0.13%	6,979,581
Jan 23, 2026	16.25	16.25	15.66	15.74	15.74	-2.72%	9,275,951
Jan 22, 2026	16.35	16.65	16.02	16.18	16.18	-	10,865,300
Jan 21, 2026	16.21	16.65	15.61	16.18	16.18	1.00%	17,766,500
Jan 20, 2026	15.85	16.20	15.56	16.02	16.02	2.17%	16,824,920
Jan 19, 2026	15.50	16.00	15.39	15.68	15.68	2.89%	11,688,400
Jan 16, 2026	15.50	16.02	15.18	15.24	15.24	-0.97%	11,321,150
Jan 15, 2026	14.54	15.75	14.52	15.39	15.39	5.48%	19,223,480
Jan 14, 2026	14.67	15.01	14.46	14.59	14.59	-0.61%	6,778,978
Jan 13, 2026	14.25	14.87	14.18	14.68	14.68	3.38%	9,720,667
Jan 12, 2026	14.26	14.41	14.12	14.20	14.20	-0.63%	6,303,886
Jan 9, 2026	14.59	14.65	14.22	14.29	14.29	-1.72%	7,348,557
Jan 8, 2026	14.46	14.60	13.83	14.54	14.54	0.55%	6,752,645
Jan 7, 2026	14.77	14.82	14.39	14.46	14.46	-1.90%	5,400,332
Jan 6, 2026	14.72	14.87	14.60	14.74	14.74	0.14%	4,545,440
Jan 5, 2026	14.46	14.74	14.16	14.72	14.72	2.01%	6,964,815
Jan 2, 2026	14.50	14.63	14.37	14.43	14.43	-0.48%	4,154,499
Dec 31, 2025	14.79	14.85	14.44	14.50	14.50	0.69%	10,267,240
Dec 30, 2025	13.92	14.70	13.82	14.40	14.40	2.93%	6,972,039
Dec 29, 2025	14.23	14.34	13.98	13.99	13.99	-1.69%	3,237,535
Dec 26, 2025	14.50	14.55	14.17	14.23	14.23	-1.79%	3,275,056
Dec 25, 2025	14.30	14.78	14.30	14.49	14.49	1.33%	4,685,985
Dec 24, 2025	14.63	14.68	14.26	14.30	14.30	-1.92%	4,786,607
Dec 23, 2025	14.60	14.70	14.38	14.58	14.58	-0.14%	4,495,089
Dec 22, 2025	15.16	15.24	14.51	14.60	14.60	-2.93%	6,036,687
Dec 19, 2025	15.13	15.19	14.99	15.04	15.04	-0.20%	2,806,251