QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 490.00
-53.50 (-9.84%)
At close: Sep 12, 2025
QNB Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 281.00 | 283.50 | 281.00 | 283.00 | 283.00 | 0.71% | 8,393 |
| Jul 9, 2025 | 276.00 | 281.00 | 276.00 | 281.00 | 281.00 | 2.93% | 14,267 |
| Jul 8, 2025 | 268.00 | 273.00 | 268.00 | 273.00 | 273.00 | 2.25% | 5,804 |
| Jul 7, 2025 | 266.50 | 267.00 | 265.00 | 267.00 | 267.00 | -3.09% | 19,296 |
| Jul 4, 2025 | 280.00 | 280.00 | 273.50 | 275.50 | 275.50 | -2.65% | 6,500 |
| Jul 3, 2025 | 284.75 | 284.75 | 283.00 | 283.00 | 283.00 | -1.05% | 10,505 |
| Jul 2, 2025 | 274.00 | 286.00 | 274.00 | 286.00 | 286.00 | 4.76% | 12,874 |
| Jul 1, 2025 | 270.00 | 273.00 | 270.00 | 273.00 | 273.00 | 1.11% | 16,245 |
| Jun 30, 2025 | 257.50 | 270.00 | 257.50 | 270.00 | 270.00 | 4.35% | 22,451 |
| Jun 27, 2025 | 253.75 | 258.75 | 253.75 | 258.75 | 258.75 | -0.19% | 8,403 |
| Jun 26, 2025 | 265.00 | 265.00 | 259.25 | 259.25 | 259.25 | 0.19% | 6,622 |
| Jun 25, 2025 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | - | 9,795 |
| Jun 24, 2025 | 263.00 | 263.00 | 258.75 | 258.75 | 258.75 | 2.27% | 13,765 |
| Jun 23, 2025 | 248.20 | 254.50 | 248.20 | 253.00 | 253.00 | -0.78% | 8,218 |
| Jun 20, 2025 | 251.00 | 255.00 | 251.00 | 255.00 | 255.00 | 1.59% | 9,742 |
| Jun 19, 2025 | 252.25 | 252.25 | 251.00 | 251.00 | 251.00 | -0.50% | 8,171 |
| Jun 18, 2025 | 257.00 | 257.00 | 252.25 | 252.25 | 252.25 | -2.79% | 9,750 |
| Jun 17, 2025 | 258.75 | 260.00 | 258.75 | 259.50 | 259.50 | 1.27% | 6,491 |