QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey · Delayed Price · Currency is TRY 56.90
-2.10 (-3.56%)
At close: Nov 7, 2025
IST:QNBFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 58.25 | 58.25 | 56.05 | 56.90 | 56.90 | -3.56% | 53,014 |
| Nov 6, 2025 | 59.00 | 59.00 | 56.65 | 59.00 | 59.00 | - | 51,442 |
| Nov 5, 2025 | 58.50 | 60.05 | 57.90 | 59.00 | 59.00 | 0.85% | 76,690 |
| Nov 4, 2025 | 60.35 | 60.35 | 58.00 | 58.50 | 58.50 | -3.31% | 107,826 |
| Nov 3, 2025 | 56.65 | 60.95 | 56.65 | 60.50 | 60.50 | 8.72% | 89,197 |
| Oct 31, 2025 | 55.65 | 55.70 | 55.65 | 55.65 | 55.65 | -0.54% | 142,742 |
| Oct 30, 2025 | 58.15 | 58.20 | 55.95 | 55.95 | 55.95 | -1.32% | 93,987 |
| Oct 28, 2025 | 60.00 | 60.00 | 56.40 | 56.70 | 56.70 | -5.50% | 19,864 |
| Oct 27, 2025 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | - | 67,829 |
| Oct 24, 2025 | 57.50 | 61.20 | 57.50 | 60.00 | 60.00 | 4.35% | 47,405 |
| Oct 23, 2025 | 57.10 | 57.50 | 57.10 | 57.50 | 57.50 | 0.70% | 39,870 |
| Oct 22, 2025 | 56.00 | 57.10 | 56.00 | 57.10 | 57.10 | -2.64% | 68,107 |
| Oct 21, 2025 | 58.95 | 58.95 | 58.65 | 58.65 | 58.65 | -3.69% | 59,576 |
| Oct 20, 2025 | 61.95 | 61.95 | 58.30 | 60.90 | 60.90 | -1.69% | 38,735 |
| Oct 17, 2025 | 55.00 | 61.95 | 55.00 | 61.95 | 61.95 | 6.35% | 80,775 |
| Oct 16, 2025 | 60.05 | 60.05 | 58.25 | 58.25 | 58.25 | -6.80% | 63,509 |
| Oct 15, 2025 | 62.20 | 62.55 | 62.20 | 62.50 | 62.50 | 0.48% | 45,694 |
| Oct 14, 2025 | 67.80 | 67.80 | 62.20 | 62.20 | 62.20 | -9.79% | 52,626 |
| Oct 13, 2025 | 65.15 | 71.05 | 65.15 | 68.95 | 68.95 | 0.73% | 96,212 |
| Oct 10, 2025 | 63.15 | 68.45 | 63.00 | 68.45 | 68.45 | 2.09% | 100,944 |
| Oct 9, 2025 | 73.95 | 73.95 | 67.05 | 67.05 | 67.05 | -10.00% | 99,136 |
| Oct 8, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 4.27% | 217,609 |
| Oct 7, 2025 | 65.00 | 71.45 | 65.00 | 71.45 | 71.45 | 9.25% | 121,913 |
| Oct 6, 2025 | 57.85 | 65.45 | 57.85 | 65.40 | 65.40 | 9.92% | 113,165 |
| Oct 3, 2025 | 60.10 | 60.10 | 56.75 | 59.50 | 59.50 | -1.49% | 82,911 |
| Oct 2, 2025 | 54.95 | 60.40 | 54.95 | 60.40 | 60.40 | 9.92% | 90,913 |
| Oct 1, 2025 | 53.00 | 55.00 | 50.30 | 54.95 | 54.95 | 2.81% | 98,379 |
| Sep 30, 2025 | 52.80 | 53.85 | 52.80 | 53.45 | 53.45 | 1.23% | 85,094 |
| Sep 29, 2025 | 52.05 | 52.80 | 52.05 | 52.80 | 52.80 | -3.12% | 101,006 |
| Sep 26, 2025 | 57.45 | 57.45 | 54.50 | 54.50 | 54.50 | -3.54% | 44,470 |
| Sep 25, 2025 | 56.30 | 56.50 | 56.30 | 56.50 | 56.50 | - | 76,497 |
| Sep 24, 2025 | 60.00 | 60.00 | 56.50 | 56.50 | 56.50 | -5.83% | 52,949 |
| Sep 23, 2025 | 63.50 | 63.50 | 60.00 | 60.00 | 60.00 | -5.51% | 64,241 |
| Sep 22, 2025 | 60.60 | 63.50 | 60.60 | 63.50 | 63.50 | 6.72% | 74,958 |
| Sep 19, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 41,222 |
| Sep 18, 2025 | 60.05 | 60.05 | 58.50 | 60.00 | 60.00 | -0.08% | 79,976 |
| Sep 17, 2025 | 62.95 | 62.95 | 58.20 | 60.05 | 60.05 | -4.61% | 88,921 |
| Sep 16, 2025 | 62.80 | 62.95 | 62.80 | 62.95 | 62.95 | -4.62% | 86,910 |
| Sep 15, 2025 | 59.00 | 66.15 | 59.00 | 66.00 | 66.00 | 6.19% | 90,436 |
| Sep 12, 2025 | 62.25 | 62.25 | 62.15 | 62.15 | 62.15 | -2.28% | 92,628 |
| Sep 11, 2025 | 67.45 | 67.45 | 62.00 | 63.60 | 63.60 | -2.15% | 65,359 |
| Sep 10, 2025 | 68.00 | 68.00 | 61.20 | 65.00 | 65.00 | -4.41% | 77,468 |
| Sep 9, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 0.15% | 65,698 |
| Sep 8, 2025 | 63.10 | 68.00 | 63.10 | 67.90 | 67.90 | -0.15% | 89,865 |
| Sep 5, 2025 | 74.25 | 74.25 | 68.00 | 68.00 | 68.00 | -4.23% | 110,766 |
| Sep 4, 2025 | 68.50 | 71.00 | 68.40 | 71.00 | 71.00 | 2.90% | 113,748 |
| Sep 3, 2025 | 73.95 | 73.95 | 67.00 | 69.00 | 69.00 | -6.69% | 149,728 |
| Sep 2, 2025 | 69.90 | 74.00 | 69.90 | 73.95 | 73.95 | -0.47% | 129,332 |
| Sep 1, 2025 | 74.00 | 74.85 | 74.00 | 74.30 | 74.30 | 6.14% | 132,570 |
| Aug 29, 2025 | 75.00 | 75.00 | 67.50 | 70.00 | 70.00 | -6.67% | 207,091 |