QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 290.00
+1.50 (0.52%)
Last updated: Mar 24, 2026, 5:55 PM GMT+3
QNB Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 296.50 | 296.50 | 290.00 | 290.00 | 290.00 | 0.52% | 39,941 |
| Mar 23, 2026 | 289.00 | 289.00 | 286.50 | 288.50 | 288.50 | -0.26% | 29,566 |
| Mar 19, 2026 | 289.25 | 289.25 | 289.00 | 289.25 | 289.25 | 3.86% | 9,640 |
| Mar 18, 2026 | 289.75 | 289.75 | 270.50 | 278.50 | 278.50 | -1.24% | 13,413 |
| Mar 17, 2026 | 285.75 | 290.25 | 282.00 | 282.00 | 282.00 | 2.17% | 53,837 |
| Mar 16, 2026 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 2.60% | 18,019 |
| Mar 13, 2026 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | -0.37% | 12,042 |
| Mar 12, 2026 | 271.75 | 271.75 | 264.50 | 270.00 | 270.00 | -0.74% | 13,664 |
| Mar 11, 2026 | 274.75 | 274.75 | 272.00 | 272.00 | 272.00 | -1.18% | 10,869 |
| Mar 10, 2026 | 267.25 | 276.00 | 267.25 | 275.25 | 275.25 | 2.99% | 16,122 |
| Mar 9, 2026 | 268.00 | 268.00 | 262.00 | 267.25 | 267.25 | -0.28% | 6,874 |
| Mar 6, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 14,172 |
| Mar 5, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 14,454 |
| Mar 4, 2026 | 266.50 | 266.50 | 266.00 | 266.00 | 266.00 | -0.19% | 12,186 |
| Mar 3, 2026 | 269.50 | 269.50 | 266.50 | 266.50 | 266.50 | -1.30% | 11,177 |
| Mar 2, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | -3.66% | 30,089 |
| Feb 27, 2026 | 286.50 | 286.50 | 280.25 | 280.25 | 280.25 | -2.86% | 11,271 |
| Feb 26, 2026 | 276.50 | 292.00 | 276.50 | 288.50 | 288.50 | 4.34% | 17,122 |
| Feb 25, 2026 | 275.50 | 276.50 | 275.50 | 276.50 | 276.50 | -0.63% | 23,570 |
| Feb 24, 2026 | 282.00 | 282.00 | 278.25 | 278.25 | 278.25 | -1.42% | 20,407 |
| Feb 23, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - | 20,142 |
| Feb 20, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 0.80% | 25,923 |
| Feb 19, 2026 | 289.00 | 289.00 | 279.50 | 280.00 | 280.00 | -3.11% | 19,245 |
| Feb 18, 2026 | 300.00 | 300.00 | 285.75 | 289.00 | 289.00 | -0.34% | 32,792 |
| Feb 17, 2026 | 293.50 | 293.50 | 290.00 | 290.00 | 290.00 | 1.49% | 21,376 |
| Feb 16, 2026 | 285.00 | 285.75 | 285.00 | 285.75 | 285.75 | 0.62% | 18,749 |
| Feb 13, 2026 | 283.75 | 284.00 | 281.25 | 284.00 | 284.00 | -1.22% | 27,174 |
| Feb 12, 2026 | 284.75 | 288.00 | 284.75 | 287.50 | 287.50 | 2.68% | 22,965 |
| Feb 11, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | -1.23% | 25,356 |
| Feb 10, 2026 | 288.25 | 288.25 | 283.50 | 283.50 | 283.50 | -2.91% | 20,342 |
| Feb 9, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | -2.01% | 22,095 |
| 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 |