QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 615.00
+55.50 (9.92%)
At close: Oct 8, 2025
QNB Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 607.00 | 615.00 | 607.00 | 615.00 | 615.00 | 9.92% | 52,727 |
| Oct 7, 2025 | 559.00 | 559.50 | 559.00 | 559.50 | 559.50 | 9.92% | 39,584 |
| Oct 6, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 9.94% | 19,915 |
| Oct 3, 2025 | 454.00 | 463.00 | 454.00 | 463.00 | 463.00 | 2.04% | 34,494 |
| Oct 2, 2025 | 450.00 | 453.75 | 450.00 | 453.75 | 453.75 | 10.00% | 34,387 |
| Oct 1, 2025 | 398.00 | 412.50 | 397.75 | 412.50 | 412.50 | 0.73% | 15,244 |
| Sep 30, 2025 | 412.00 | 412.00 | 409.50 | 409.50 | 409.50 | 0.55% | 17,484 |
| Sep 29, 2025 | 438.00 | 438.00 | 399.00 | 407.25 | 407.25 | -7.55% | 35,098 |
| Sep 26, 2025 | 449.75 | 449.75 | 440.50 | 440.50 | 440.50 | -4.24% | 17,466 |
| Sep 25, 2025 | 467.75 | 467.75 | 459.00 | 460.00 | 460.00 | -1.76% | 13,716 |
| Sep 24, 2025 | 480.00 | 480.00 | 468.25 | 468.25 | 468.25 | -2.45% | 16,291 |
| Sep 23, 2025 | 490.00 | 490.00 | 477.25 | 480.00 | 480.00 | -2.04% | 19,437 |
| Sep 22, 2025 | 490.00 | 501.00 | 490.00 | 490.00 | 490.00 | 0.15% | 19,078 |
| Sep 19, 2025 | 485.00 | 489.25 | 485.00 | 489.25 | 489.25 | -2.15% | 14,630 |
| Sep 18, 2025 | 477.00 | 500.00 | 477.00 | 500.00 | 500.00 | 4.82% | 24,108 |
| Sep 17, 2025 | 482.75 | 482.75 | 475.00 | 477.00 | 477.00 | -1.34% | 20,872 |
| Sep 16, 2025 | 493.50 | 493.75 | 483.50 | 483.50 | 483.50 | -7.02% | 32,062 |
| Sep 15, 2025 | 489.00 | 529.50 | 489.00 | 520.00 | 520.00 | 6.12% | 29,637 |
| Sep 12, 2025 | 501.00 | 501.00 | 490.00 | 490.00 | 490.00 | -9.84% | 18,486 |
| Sep 11, 2025 | 543.50 | 545.00 | 543.50 | 543.50 | 543.50 | -0.82% | 29,400 |
| Sep 10, 2025 | 520.00 | 548.00 | 520.00 | 548.00 | 548.00 | 8.30% | 29,980 |
| Sep 9, 2025 | 490.25 | 506.00 | 490.25 | 506.00 | 506.00 | 6.08% | 21,484 |
| Sep 8, 2025 | 455.00 | 477.00 | 455.00 | 477.00 | 477.00 | - | 31,647 |
| Sep 5, 2025 | 512.50 | 512.50 | 477.00 | 477.00 | 477.00 | -10.00% | 67,954 |
| Sep 4, 2025 | 478.00 | 530.00 | 478.00 | 530.00 | 530.00 | -0.19% | 122,745 |
| Sep 3, 2025 | 590.00 | 590.00 | 531.00 | 531.00 | 531.00 | -25.68% | 50,133 |
| Aug 14, 2025 | 714.50 | 714.50 | 714.50 | 714.50 | 714.50 | -9.96% | 107,657 |
| Aug 13, 2025 | 793.50 | 793.50 | 793.50 | 793.50 | 793.50 | -9.98% | 44,951 |
| Aug 12, 2025 | 1,030.00 | 1,030.00 | 881.50 | 881.50 | 881.50 | -9.96% | 94,781 |
| Aug 11, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 10.00% | 87,229 |
| Aug 8, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9.94% | 50,871 |
| Aug 7, 2025 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | 9.99% | 20,657 |
| Aug 6, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 9.93% | 43,438 |
| Aug 5, 2025 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | 9.93% | 144,017 |
| Aug 4, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 9.93% | 25,764 |
| Aug 1, 2025 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 9.92% | 32,228 |
| Jul 31, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 9.92% | 28,670 |
| Jul 30, 2025 | 458.50 | 458.50 | 458.50 | 458.50 | 458.50 | 9.95% | 32,314 |
| Jul 29, 2025 | 400.00 | 417.00 | 400.00 | 417.00 | 417.00 | 6.92% | 13,478 |
| Jul 28, 2025 | 380.25 | 390.00 | 380.25 | 390.00 | 390.00 | 3.59% | 16,058 |
| Jul 25, 2025 | 400.25 | 400.25 | 376.50 | 376.50 | 376.50 | -5.93% | 13,894 |
| Jul 24, 2025 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0.06% | 20,086 |
| Jul 23, 2025 | 420.00 | 420.75 | 400.00 | 400.00 | 400.00 | 2.30% | 46,412 |
| Jul 22, 2025 | 439.00 | 439.00 | 381.25 | 391.00 | 391.00 | -2.07% | 88,075 |
| Jul 21, 2025 | 399.25 | 399.25 | 399.25 | 399.25 | 399.25 | 9.99% | 32,742 |
| Jul 18, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 10.00% | 22,697 |
| Jul 17, 2025 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 5.43% | 21,018 |
| Jul 16, 2025 | 299.50 | 313.00 | 299.50 | 313.00 | 313.00 | 6.01% | 18,274 |
| Jul 14, 2025 | 291.75 | 295.25 | 291.75 | 295.25 | 295.25 | 1.37% | 10,239 |
| Jul 11, 2025 | 283.00 | 291.25 | 283.00 | 291.25 | 291.25 | 2.92% | 9,430 |