QNB Bank A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	292.00	300.00	292.00	298.00	298.00	8.36%	54,526
Feb 5, 2026	275.00	275.25	275.00	275.00	275.00	-1.79%	18,586
Feb 4, 2026	279.50	280.00	279.50	280.00	280.00	0.18%	23,196
Feb 3, 2026	280.00	280.00	279.50	279.50	279.50	-1.58%	26,810
Feb 2, 2026	285.00	285.00	284.00	284.00	284.00	-2.15%	19,992
Jan 30, 2026	293.75	293.75	286.50	290.25	290.25	-3.01%	20,838
Jan 29, 2026	280.00	300.00	280.00	299.25	299.25	7.16%	26,922
Jan 28, 2026	284.75	284.75	279.00	279.25	279.25	-5.10%	31,877
Jan 27, 2026	279.50	294.25	279.50	294.25	294.25	-1.16%	27,182
Jan 26, 2026	283.08	299.06	282.31	297.69	297.69	2.95%	22,823
Jan 23, 2026	282.01	289.93	282.01	289.17	289.17	2.54%	16,681
Jan 22, 2026	275.01	282.01	275.01	282.01	282.01	-1.38%	16,121
Jan 21, 2026	286.88	286.88	285.97	285.97	285.97	-	10,173
Jan 20, 2026	294.50	294.50	285.97	285.97	285.97	-2.85%	11,581
Jan 19, 2026	279.42	294.34	279.42	294.34	294.34	4.37%	23,028
Jan 16, 2026	290.38	290.38	282.01	282.01	282.01	-4.14%	31,669
Jan 15, 2026	300.28	300.28	294.19	294.19	294.19	-3.25%	19,549
Jan 14, 2026	320.99	320.99	298.46	304.09	304.09	-5.98%	33,815
Jan 13, 2026	322.82	323.73	322.82	323.43	323.43	0.19%	27,886
Jan 12, 2026	299.98	322.82	299.98	322.82	322.82	7.67%	51,800
Jan 9, 2026	297.69	299.83	297.69	299.83	299.83	10.00%	50,776
Jan 8, 2026	272.26	272.87	272.26	272.57	272.57	0.56%	14,988
Jan 7, 2026	265.56	271.05	265.56	271.05	271.05	2.06%	27,448
Jan 6, 2026	269.37	269.37	263.74	265.56	265.56	-2.02%	11,895
Jan 5, 2026	273.48	273.48	271.05	271.05	271.05	-0.89%	9,559
Jan 2, 2026	273.48	273.48	269.83	273.48	273.48	-0.55%	16,947
Dec 31, 2025	271.96	275.16	271.96	275.01	275.00	4.94%	14,683
Dec 30, 2025	254.60	262.06	254.60	262.06	262.06	2.93%	10,411
Dec 29, 2025	261.91	261.91	254.60	254.60	254.60	-2.79%	17,766
Dec 26, 2025	262.52	262.52	261.91	261.91	261.91	-0.23%	11,054
Dec 25, 2025	268.00	268.00	261.45	262.52	262.52	-1.26%	12,186
Dec 24, 2025	273.03	273.03	263.43	265.87	265.87	-2.13%	19,754
Dec 23, 2025	275.31	275.31	268.91	271.66	271.65	-1.33%	12,949
Dec 22, 2025	275.16	275.31	275.16	275.31	275.31	0.22%	12,297
Dec 19, 2025	277.14	277.14	274.70	274.70	274.70	-1.53%	12,606
Dec 18, 2025	274.70	280.18	274.70	278.96	278.96	2.06%	21,004
Dec 17, 2025	282.01	282.01	273.33	273.33	273.33	-2.97%	12,309
Dec 16, 2025	285.66	285.66	281.71	281.71	281.70	-2.06%	13,548
Dec 15, 2025	287.49	287.64	287.49	287.64	287.64	1.56%	11,880
Dec 12, 2025	291.76	291.76	283.23	283.23	283.23	-2.77%	9,301
Dec 11, 2025	284.14	291.30	284.14	291.30	291.30	0.68%	12,713
Dec 10, 2025	289.01	289.32	289.01	289.32	289.32	-0.78%	15,103
Dec 9, 2025	294.50	294.50	287.49	291.60	291.60	-1.69%	16,899
Dec 8, 2025	295.11	296.93	295.11	296.63	296.63	0.57%	10,719
Dec 5, 2025	294.95	294.95	294.95	294.95	294.95	-	16,111
Dec 4, 2025	298.15	298.15	294.80	294.95	294.95	-1.02%	11,363
Dec 3, 2025	300.43	300.43	296.02	298.00	298.00	-1.16%	16,989
Dec 2, 2025	306.37	306.37	301.50	301.50	301.50	0.15%	12,488
Dec 1, 2025	298.46	301.04	298.46	301.04	301.04	-	16,469
Nov 28, 2025	293.89	301.04	293.89	301.04	301.04	0.51%	14,960