QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey · Delayed Price · Currency is TRY 78.60
-8.70 (-9.97%)
Last updated: Aug 13, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 32.00 | 32.52 | 32.00 | 32.48 | - | 1.50% | 31,339 |
| Jun 23, 2025 | 33.10 | 33.10 | 31.86 | 32.00 | - | -3.96% | 21,239 |
| Jun 20, 2025 | 33.20 | 33.32 | 33.20 | 33.32 | - | 1.59% | 13,363 |
| Jun 19, 2025 | 33.78 | 33.78 | 32.80 | 32.80 | - | -2.96% | 15,697 |
| Jun 18, 2025 | 35.98 | 35.98 | 33.80 | 33.80 | - | -6.06% | 25,981 |
| Jun 17, 2025 | 34.00 | 36.00 | 34.00 | 35.98 | - | 4.65% | 84,018 |
| Jun 16, 2025 | 31.40 | 34.40 | 31.40 | 34.38 | - | 9.49% | 122,862 |
| Jun 13, 2025 | 32.00 | 32.00 | 30.36 | 31.40 | - | -4.79% | 59,610 |
| Jun 12, 2025 | 33.60 | 33.60 | 32.98 | 32.98 | - | -2.08% | 36,006 |
| Jun 11, 2025 | 33.00 | 33.68 | 33.00 | 33.68 | - | 2.06% | 21,189 |
| Jun 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1.54% | 47,962 |
| Jun 5, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | - | - | 11,509 |
| Jun 4, 2025 | 32.94 | 32.94 | 32.50 | 32.50 | - | -1.52% | 47,864 |
| Jun 3, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | - | 7.63% | 62,628 |
| Jun 2, 2025 | 31.52 | 31.52 | 29.78 | 30.66 | - | -1.73% | 24,702 |