Kuzey Boru Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.60	28.22	27.34	27.50	27.50	-0.94%	12,455,980
May 7, 2026	26.80	27.88	26.78	27.76	27.76	3.89%	18,449,320
May 6, 2026	26.92	27.26	26.52	26.72	26.72	-0.37%	10,804,420
May 5, 2026	26.54	27.30	26.42	26.82	26.82	0.45%	11,201,420
May 4, 2026	26.82	27.48	26.54	26.70	26.70	-0.37%	12,470,230
Apr 30, 2026	27.50	27.60	26.52	26.80	26.80	0.30%	28,211,660
Apr 29, 2026	24.30	26.72	23.56	26.72	26.72	9.96%	27,854,824
Apr 28, 2026	24.52	25.16	24.20	24.30	24.30	-0.82%	7,347,133
Apr 27, 2026	24.36	24.88	24.00	24.50	24.50	0.57%	9,246,799
Apr 24, 2026	23.64	24.36	23.16	24.36	24.36	2.96%	12,163,420
Apr 22, 2026	24.00	24.96	23.20	23.66	23.66	-1.58%	16,778,450
Apr 21, 2026	24.22	24.56	23.64	24.04	24.04	-0.58%	8,489,828
Apr 20, 2026	24.26	25.00	23.42	24.18	24.18	0.25%	13,560,600
Apr 17, 2026	25.30	25.30	24.00	24.12	24.12	-3.90%	12,876,100
Apr 16, 2026	24.94	25.42	24.50	25.10	25.10	0.64%	7,845,518
Apr 15, 2026	25.16	25.32	24.28	24.94	24.94	-0.72%	11,660,570
Apr 14, 2026	25.00	25.76	24.66	25.12	25.12	1.95%	12,218,540
Apr 13, 2026	24.10	25.86	23.96	24.64	24.64	0.98%	18,039,560
Apr 10, 2026	23.10	24.58	23.02	24.40	24.40	6.09%	18,491,910
Apr 9, 2026	23.50	24.68	22.82	23.00	23.00	-0.95%	33,751,240
Apr 8, 2026	21.50	23.22	20.86	23.22	23.22	9.94%	35,970,070
Apr 7, 2026	20.88	22.48	20.68	21.12	21.12	1.34%	29,429,540
Apr 6, 2026	21.18	21.36	20.52	20.84	20.84	0.58%	24,810,070
Apr 3, 2026	18.85	20.72	18.68	20.72	20.72	9.92%	34,911,503
Apr 2, 2026	18.72	18.91	18.37	18.85	18.85	-0.05%	7,635,409
Apr 1, 2026	18.50	19.03	18.37	18.86	18.86	2.67%	9,249,487
Mar 31, 2026	17.55	18.44	17.55	18.37	18.37	4.67%	12,463,410
Mar 30, 2026	17.68	17.95	17.44	17.55	17.55	-0.85%	5,352,939
Mar 27, 2026	18.13	18.13	17.55	17.70	17.70	-1.12%	4,414,280
Mar 26, 2026	17.98	18.52	17.80	17.90	17.90	-0.72%	8,272,949
Mar 25, 2026	17.55	18.54	17.45	18.03	18.03	3.92%	13,327,070
Mar 24, 2026	17.90	18.08	17.30	17.35	17.35	-2.96%	6,013,425
Mar 23, 2026	17.59	17.96	16.88	17.88	17.88	0.73%	9,780,525
Mar 19, 2026	17.93	18.00	17.60	17.75	17.75	-1.55%	2,936,979
Mar 18, 2026	17.99	18.22	17.85	18.03	18.03	1.18%	6,796,107
Mar 17, 2026	17.92	18.08	17.63	17.82	17.82	-0.39%	7,797,853
Mar 16, 2026	18.22	18.74	17.74	17.89	17.89	-1.00%	9,038,748
Mar 13, 2026	18.70	18.73	17.82	18.07	18.07	-3.37%	11,662,390
Mar 12, 2026	19.30	19.61	18.49	18.70	18.70	-3.01%	15,063,040
Mar 11, 2026	19.76	19.99	19.15	19.28	19.28	-1.08%	8,449,374
Mar 10, 2026	19.14	19.65	19.08	19.49	19.49	4.84%	12,409,000
Mar 9, 2026	20.30	20.32	18.36	18.59	18.59	-8.87%	22,093,330
Mar 6, 2026	19.58	21.28	19.17	20.40	20.40	4.24%	21,934,560
Mar 5, 2026	19.12	19.80	18.95	19.57	19.57	3.00%	11,245,560
Mar 4, 2026	19.27	19.80	18.65	19.00	19.00	-0.68%	16,150,370
Mar 3, 2026	19.15	20.48	18.90	19.13	19.13	-0.36%	17,525,050
Mar 2, 2026	18.00	19.44	18.00	19.20	19.20	-3.76%	13,626,540
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