QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 504.00
+45.50 (9.92%)
Last updated: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | - | 9.92% | 28,670 |
| Jul 30, 2025 | 458.50 | 458.50 | 458.50 | 458.50 | - | 9.95% | 32,314 |
| Jul 29, 2025 | 400.00 | 417.00 | 400.00 | 417.00 | - | 6.92% | 13,478 |
| Jul 28, 2025 | 380.25 | 390.00 | 380.25 | 390.00 | - | 3.59% | 16,058 |
| Jul 25, 2025 | 400.25 | 400.25 | 376.50 | 376.50 | - | -5.93% | 13,894 |
| Jul 24, 2025 | 400.25 | 400.25 | 400.25 | 400.25 | - | 0.06% | 20,086 |
| Jul 23, 2025 | 420.00 | 420.75 | 400.00 | 400.00 | - | 2.30% | 46,412 |
| Jul 22, 2025 | 439.00 | 439.00 | 381.25 | 391.00 | - | -2.07% | 88,075 |
| Jul 21, 2025 | 399.25 | 399.25 | 399.25 | 399.25 | - | 9.99% | 32,742 |
| Jul 18, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | - | 10.00% | 22,697 |
| Jul 17, 2025 | 325.00 | 330.00 | 325.00 | 330.00 | - | 5.43% | 21,018 |
| Jul 16, 2025 | 299.50 | 313.00 | 299.50 | 313.00 | - | 6.01% | 18,274 |
| Jul 14, 2025 | 291.75 | 295.25 | 291.75 | 295.25 | - | 1.37% | 10,239 |
| Jul 11, 2025 | 283.00 | 291.25 | 283.00 | 291.25 | - | 2.92% | 9,430 |
| Jul 10, 2025 | 281.00 | 283.50 | 281.00 | 283.00 | - | 0.71% | 8,393 |
| Jul 9, 2025 | 276.00 | 281.00 | 276.00 | 281.00 | - | 2.93% | 14,267 |
| Jul 8, 2025 | 268.00 | 273.00 | 268.00 | 273.00 | - | 2.25% | 5,804 |
| Jul 7, 2025 | 266.50 | 267.00 | 265.00 | 267.00 | - | -3.09% | 19,296 |
| Jul 4, 2025 | 280.00 | 280.00 | 273.50 | 275.50 | - | -2.65% | 6,500 |
| Jul 3, 2025 | 284.75 | 284.75 | 283.00 | 283.00 | - | -1.05% | 10,505 |
| Jul 2, 2025 | 274.00 | 286.00 | 274.00 | 286.00 | - | 4.76% | 12,874 |
| Jul 1, 2025 | 270.00 | 273.00 | 270.00 | 273.00 | - | 1.11% | 16,245 |
| Jun 30, 2025 | 257.50 | 270.00 | 257.50 | 270.00 | - | 4.35% | 22,451 |
| Jun 27, 2025 | 253.75 | 258.75 | 253.75 | 258.75 | - | -0.19% | 8,403 |
| Jun 26, 2025 | 265.00 | 265.00 | 259.25 | 259.25 | - | 0.19% | 6,622 |
| Jun 25, 2025 | 258.75 | 258.75 | 258.75 | 258.75 | - | - | 9,795 |
| Jun 24, 2025 | 263.00 | 263.00 | 258.75 | 258.75 | - | 2.27% | 13,765 |
| Jun 23, 2025 | 248.20 | 254.50 | 248.20 | 253.00 | - | -0.78% | 8,218 |
| Jun 20, 2025 | 251.00 | 255.00 | 251.00 | 255.00 | - | 1.59% | 9,742 |
| Jun 19, 2025 | 252.25 | 252.25 | 251.00 | 251.00 | - | -0.50% | 8,171 |
| Jun 18, 2025 | 257.00 | 257.00 | 252.25 | 252.25 | - | -2.79% | 9,750 |
| Jun 17, 2025 | 258.75 | 260.00 | 258.75 | 259.50 | - | 1.27% | 6,491 |
| Jun 16, 2025 | 254.50 | 256.25 | 254.50 | 256.25 | - | - | 11,325 |
| Jun 13, 2025 | 258.75 | 258.75 | 250.00 | 256.25 | - | -2.10% | 12,469 |
| Jun 12, 2025 | 264.00 | 264.00 | 261.75 | 261.75 | - | -0.85% | 6,304 |
| Jun 11, 2025 | 268.50 | 268.50 | 264.00 | 264.00 | - | -1.68% | 7,185 |
| Jun 10, 2025 | 261.00 | 268.50 | 261.00 | 268.50 | - | 2.97% | 10,995 |
| Jun 5, 2025 | 260.00 | 260.75 | 260.00 | 260.75 | - | 0.29% | 1,595 |
| Jun 4, 2025 | 260.00 | 261.00 | 260.00 | 260.00 | - | 1.27% | 6,011 |
| Jun 3, 2025 | 255.75 | 256.75 | 255.75 | 256.75 | - | 0.39% | 7,786 |
| Jun 2, 2025 | 258.50 | 258.50 | 255.75 | 255.75 | - | -1.25% | 11,871 |
| May 30, 2025 | 264.50 | 264.50 | 259.00 | 259.00 | - | -2.08% | 6,227 |
| May 29, 2025 | 257.75 | 266.50 | 257.75 | 264.50 | - | 2.62% | 7,868 |
| May 28, 2025 | 259.00 | 259.00 | 257.75 | 257.75 | - | -0.48% | 5,802 |
| May 27, 2025 | 260.50 | 260.50 | 258.75 | 259.00 | - | -0.58% | 8,468 |
| May 26, 2025 | 260.25 | 260.50 | 260.25 | 260.50 | - | 0.10% | 10,353 |
| May 23, 2025 | 263.50 | 263.50 | 260.25 | 260.25 | - | -1.61% | 10,741 |
| May 22, 2025 | 265.00 | 265.00 | 264.50 | 264.50 | - | -0.84% | 7,197 |
| May 21, 2025 | 263.25 | 266.75 | 263.25 | 266.75 | - | -0.56% | 9,044 |
| May 20, 2025 | 269.00 | 269.00 | 267.00 | 268.25 | - | -0.28% | 10,453 |