QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey · Delayed Price · Currency is TRY 67.00
-6.95 (-9.40%)
At close: Sep 3, 2025
IST:QNBFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 73.95 | 73.95 | 67.00 | 69.00 | - | -6.69% | 149,728 |
| Sep 2, 2025 | 69.90 | 74.00 | 69.90 | 73.95 | - | -0.47% | 129,332 |
| Sep 1, 2025 | 74.00 | 74.85 | 74.00 | 74.30 | - | 6.14% | 132,570 |
| Aug 29, 2025 | 75.00 | 75.00 | 67.50 | 70.00 | - | -6.67% | 207,091 |
| Aug 28, 2025 | 70.45 | 75.00 | 70.45 | 75.00 | - | 9.89% | 300,002 |
| Aug 27, 2025 | 66.30 | 68.25 | 66.30 | 68.25 | - | -7.33% | 315,744 |
| Aug 26, 2025 | 75.00 | 75.00 | 73.65 | 73.65 | - | -9.96% | 198,072 |
| Aug 25, 2025 | 81.70 | 81.80 | 81.70 | 81.80 | - | 7.63% | 316,492 |
| Aug 22, 2025 | 75.55 | 76.00 | 75.55 | 76.00 | - | 9.99% | 274,227 |
| Aug 21, 2025 | 68.45 | 69.10 | 68.45 | 69.10 | - | 9.94% | 303,714 |
| Aug 20, 2025 | 57.50 | 62.85 | 57.50 | 62.85 | - | 9.97% | 169,185 |
| Aug 19, 2025 | 61.50 | 61.50 | 56.00 | 57.15 | - | -8.12% | 342,884 |
| Aug 18, 2025 | 68.50 | 68.50 | 62.20 | 62.20 | - | -9.99% | 220,941 |
| Aug 15, 2025 | 66.00 | 69.10 | 66.00 | 69.10 | - | -2.33% | 548,023 |
| Aug 14, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | - | -9.99% | 208,164 |
| Aug 13, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | - | -9.97% | 88,353 |
| Aug 12, 2025 | 106.20 | 106.20 | 87.30 | 87.30 | - | -9.95% | 306,464 |
| Aug 11, 2025 | 94.00 | 96.95 | 94.00 | 96.95 | - | 9.98% | 353,080 |
| Aug 8, 2025 | 87.00 | 88.15 | 87.00 | 88.15 | - | 9.98% | 322,015 |
| Aug 7, 2025 | 73.85 | 80.15 | 73.85 | 80.15 | - | 9.95% | 268,673 |
| Aug 6, 2025 | 70.80 | 72.90 | 70.80 | 72.90 | - | 2.97% | 283,899 |
| Aug 5, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | - | 9.94% | 411,290 |
| Aug 4, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | - | 9.99% | 204,907 |
| Aug 1, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | - | 9.95% | 167,639 |
| Jul 31, 2025 | 49.44 | 53.25 | 49.44 | 53.25 | - | 9.98% | 166,221 |
| Jul 30, 2025 | 44.06 | 48.42 | 44.06 | 48.42 | - | 10.00% | 106,472 |
| Jul 29, 2025 | 41.90 | 44.02 | 41.90 | 44.02 | - | 5.21% | 70,094 |
| Jul 28, 2025 | 44.00 | 44.00 | 41.62 | 41.84 | - | -0.95% | 48,060 |
| Jul 25, 2025 | 43.00 | 43.00 | 42.22 | 42.24 | - | -5.76% | 67,387 |
| Jul 24, 2025 | 47.88 | 47.88 | 44.82 | 44.82 | - | -9.96% | 123,319 |
| Jul 23, 2025 | 47.84 | 49.78 | 47.84 | 49.78 | - | 4.06% | 243,532 |
| Jul 22, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | - | 9.98% | 198,742 |
| Jul 21, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | - | 9.96% | 82,797 |
| Jul 18, 2025 | 36.00 | 39.56 | 36.00 | 39.56 | - | 9.95% | 147,699 |
| Jul 17, 2025 | 33.94 | 36.00 | 33.94 | 35.98 | - | 2.80% | 85,948 |
| Jul 16, 2025 | 35.00 | 35.02 | 35.00 | 35.00 | - | 1.57% | 42,806 |
| Jul 14, 2025 | 34.44 | 34.46 | 34.44 | 34.46 | - | 1.59% | 32,526 |
| Jul 11, 2025 | 33.90 | 33.92 | 33.90 | 33.92 | - | 1.80% | 53,113 |
| Jul 10, 2025 | 32.80 | 33.32 | 32.80 | 33.32 | - | 1.59% | 26,099 |
| Jul 9, 2025 | 32.46 | 33.00 | 32.46 | 32.80 | - | 2.18% | 17,609 |
| Jul 8, 2025 | 32.80 | 32.80 | 32.10 | 32.10 | - | -2.90% | 47,768 |
| Jul 7, 2025 | 33.10 | 33.10 | 33.06 | 33.06 | - | -1.02% | 28,963 |
| Jul 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | - | 15,815 |
| Jul 3, 2025 | 33.50 | 33.50 | 33.00 | 33.40 | - | 1.21% | 47,760 |
| Jul 2, 2025 | 33.78 | 33.78 | 33.00 | 33.00 | - | -2.31% | 39,488 |
| Jul 1, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | - | -0.06% | 40,174 |
| Jun 30, 2025 | 32.48 | 33.80 | 32.48 | 33.80 | - | 4.06% | 27,113 |
| Jun 27, 2025 | 31.62 | 32.48 | 31.62 | 32.48 | - | 3.11% | 22,117 |
| Jun 26, 2025 | 32.90 | 32.90 | 31.50 | 31.50 | - | -3.08% | 22,427 |
| Jun 25, 2025 | 32.48 | 32.52 | 32.48 | 32.50 | - | 0.06% | 44,977 |