QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey · Delayed Price · Currency is TRY 55.40
-0.75 (-1.34%)
At close: Feb 9, 2026
IST:QNBFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 55.95 | 57.70 | 55.95 | 56.15 | 56.15 | 3.22% | 68,386 |
| Feb 5, 2026 | 55.30 | 55.30 | 54.40 | 54.40 | 54.40 | -1.09% | 24,450 |
| Feb 4, 2026 | 54.85 | 55.00 | 54.85 | 55.00 | 55.00 | 0.27% | 38,961 |
| Feb 3, 2026 | 56.15 | 56.15 | 54.85 | 54.85 | 54.85 | -2.32% | 24,988 |
| Feb 2, 2026 | 56.65 | 56.65 | 56.15 | 56.15 | 56.15 | -3.85% | 42,142 |
| Jan 30, 2026 | 53.20 | 58.40 | 53.20 | 58.40 | 58.40 | 9.88% | 148,996 |
| Jan 29, 2026 | 53.10 | 53.15 | 53.10 | 53.15 | 53.15 | 0.09% | 85,863 |
| Jan 28, 2026 | 54.00 | 54.00 | 53.05 | 53.10 | 53.10 | -1.67% | 52,044 |
| Jan 27, 2026 | 54.45 | 54.45 | 54.00 | 54.00 | 54.00 | -0.83% | 37,708 |
| Jan 26, 2026 | 54.45 | 54.45 | 54.00 | 54.45 | 54.45 | -0.09% | 67,591 |
| Jan 23, 2026 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | -0.64% | 38,693 |
| Jan 22, 2026 | 54.90 | 54.90 | 54.85 | 54.85 | 54.85 | -0.09% | 20,942 |
| Jan 21, 2026 | 55.00 | 55.00 | 54.90 | 54.90 | 54.90 | 0.18% | 26,030 |
| Jan 20, 2026 | 54.70 | 54.80 | 54.70 | 54.80 | 54.80 | 0.18% | 27,710 |
| Jan 19, 2026 | 54.60 | 55.00 | 54.60 | 54.70 | 54.70 | -1.08% | 48,357 |
| Jan 16, 2026 | 54.55 | 55.60 | 54.55 | 55.30 | 55.30 | 1.37% | 53,326 |
| Jan 15, 2026 | 55.85 | 55.85 | 54.00 | 54.55 | 54.55 | -2.33% | 43,235 |
| Jan 14, 2026 | 56.10 | 56.10 | 55.85 | 55.85 | 55.85 | -2.02% | 40,194 |
| Jan 13, 2026 | 58.40 | 58.40 | 56.35 | 57.00 | 57.00 | -5.00% | 75,767 |
| Jan 12, 2026 | 60.40 | 60.40 | 52.10 | 60.00 | 60.00 | 3.72% | 177,530 |
| Jan 9, 2026 | 52.50 | 57.85 | 52.50 | 57.85 | 57.85 | 9.98% | 208,119 |
| Jan 8, 2026 | 54.00 | 54.00 | 51.10 | 52.60 | 52.60 | -2.59% | 80,727 |
| Jan 7, 2026 | 55.00 | 55.00 | 53.50 | 54.00 | 54.00 | -1.82% | 41,619 |
| Jan 6, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 41,609 |
| Jan 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 34,608 |
| Jan 2, 2026 | 56.30 | 56.30 | 55.50 | 55.50 | 55.50 | -1.42% | 57,959 |
| Dec 31, 2025 | 56.80 | 56.80 | 56.30 | 56.30 | 56.30 | -0.88% | 35,429 |
| Dec 30, 2025 | 58.25 | 58.25 | 56.80 | 56.80 | 56.80 | -2.57% | 26,029 |
| Dec 29, 2025 | 58.60 | 58.60 | 58.30 | 58.30 | 58.30 | -0.51% | 32,629 |
| Dec 26, 2025 | 56.75 | 58.60 | 56.60 | 58.60 | 58.60 | 2.18% | 98,692 |
| Dec 25, 2025 | 56.00 | 57.55 | 55.60 | 57.35 | 57.35 | 1.87% | 61,518 |
| Dec 24, 2025 | 56.80 | 56.80 | 56.30 | 56.30 | 56.30 | 0.90% | 28,878 |
| Dec 23, 2025 | 56.00 | 56.00 | 55.00 | 55.80 | 55.80 | -1.59% | 43,299 |
| Dec 22, 2025 | 57.05 | 57.05 | 56.70 | 56.70 | 56.70 | -1.99% | 32,143 |
| Dec 19, 2025 | 56.50 | 58.55 | 56.50 | 57.85 | 57.85 | 3.03% | 123,578 |
| Dec 18, 2025 | 56.20 | 56.20 | 56.15 | 56.15 | 56.15 | -0.09% | 31,006 |
| Dec 17, 2025 | 57.70 | 57.70 | 56.20 | 56.20 | 56.20 | -0.27% | 29,675 |
| Dec 16, 2025 | 56.50 | 56.50 | 56.10 | 56.35 | 56.35 | -0.27% | 26,490 |
| Dec 15, 2025 | 57.10 | 57.10 | 56.50 | 56.50 | 56.50 | -1.05% | 30,491 |
| Dec 12, 2025 | 57.30 | 57.30 | 57.10 | 57.10 | 57.10 | -2.39% | 32,020 |
| Dec 11, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 2.63% | 27,934 |
| Dec 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 43,362 |
| Dec 9, 2025 | 58.80 | 58.80 | 57.20 | 57.50 | 57.50 | -2.21% | 27,215 |
| Dec 8, 2025 | 59.50 | 59.50 | 58.80 | 58.80 | 58.80 | -3.29% | 29,734 |
| Dec 5, 2025 | 56.90 | 60.80 | 56.90 | 60.80 | 60.80 | 8.19% | 84,526 |
| Dec 4, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 20,160 |
| Dec 3, 2025 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | -1.92% | 31,034 |
| Dec 2, 2025 | 58.00 | 58.00 | 57.30 | 57.30 | 57.30 | 1.42% | 47,018 |
| Dec 1, 2025 | 60.55 | 60.55 | 54.90 | 56.50 | 56.50 | -7.38% | 59,245 |
| Nov 28, 2025 | 61.65 | 61.65 | 61.00 | 61.00 | 61.00 | -1.05% | 8,769 |