QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 505.00
+0.50 (0.10%)
At close: Nov 19, 2025
QNB Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 504.50 | 505.00 | 504.50 | 505.00 | - | 0.10% | - |
| Nov 18, 2025 | 495.00 | 504.50 | 495.00 | 504.50 | 504.50 | 1.92% | 10,791 |
| Nov 17, 2025 | 508.00 | 508.00 | 495.00 | 495.00 | 495.00 | 0.05% | 9,994 |
| Nov 14, 2025 | 495.00 | 495.00 | 494.75 | 494.75 | 494.75 | -1.05% | 8,555 |
| Nov 13, 2025 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 4.28% | 9,697 |
| Nov 12, 2025 | 480.00 | 480.00 | 479.50 | 479.50 | 479.50 | -0.93% | 11,982 |
| Nov 11, 2025 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | -0.82% | 7,046 |
| Nov 10, 2025 | 494.25 | 494.25 | 488.00 | 488.00 | 488.00 | -1.11% | 14,649 |
| Nov 7, 2025 | 511.00 | 512.00 | 487.50 | 493.50 | 493.50 | -3.24% | 11,027 |
| Nov 6, 2025 | 508.50 | 510.00 | 508.50 | 510.00 | 510.00 | -0.78% | 12,178 |
| Nov 5, 2025 | 540.00 | 540.00 | 514.00 | 514.00 | 514.00 | 0.49% | 11,221 |
| Nov 4, 2025 | 511.50 | 514.00 | 511.50 | 511.50 | 511.50 | - | 10,553 |
| Nov 3, 2025 | 505.00 | 512.00 | 505.00 | 511.50 | 511.50 | 1.29% | 17,359 |
| Oct 31, 2025 | 520.00 | 520.00 | 502.50 | 505.00 | 505.00 | -3.44% | 15,711 |
| Oct 30, 2025 | 525.00 | 525.00 | 523.00 | 523.00 | 523.00 | -1.41% | 13,079 |
| Oct 28, 2025 | 543.00 | 543.00 | 527.50 | 530.50 | 530.50 | -2.48% | 4,702 |
| Oct 27, 2025 | 535.00 | 554.50 | 535.00 | 544.00 | 544.00 | - | 12,467 |
| Oct 24, 2025 | 494.75 | 544.00 | 494.75 | 544.00 | 544.00 | 9.73% | 31,481 |
| Oct 23, 2025 | 489.00 | 497.75 | 489.00 | 495.75 | 495.75 | 2.27% | 11,186 |
| Oct 22, 2025 | 490.00 | 490.00 | 484.75 | 484.75 | 484.75 | -1.07% | 15,179 |
| Oct 21, 2025 | 504.50 | 504.50 | 478.25 | 490.00 | 490.00 | -3.16% | 15,261 |
| Oct 20, 2025 | 480.50 | 506.00 | 480.50 | 506.00 | 506.00 | -1.94% | 13,013 |
| Oct 17, 2025 | 477.50 | 517.50 | 477.50 | 516.00 | 516.00 | 0.29% | 16,864 |
| Oct 16, 2025 | 547.00 | 547.00 | 514.50 | 514.50 | 514.50 | -5.86% | 16,924 |
| Oct 15, 2025 | 529.50 | 546.50 | 529.50 | 546.50 | 546.50 | 3.11% | 15,327 |
| Oct 14, 2025 | 570.00 | 570.00 | 530.00 | 530.00 | 530.00 | -8.93% | 18,784 |
| Oct 13, 2025 | 558.00 | 608.50 | 558.00 | 582.00 | 582.00 | -4.35% | 26,531 |
| Oct 10, 2025 | 502.00 | 608.50 | 502.00 | 608.50 | 608.50 | 9.94% | 36,691 |
| Oct 9, 2025 | 615.00 | 615.00 | 553.50 | 553.50 | 553.50 | -10.00% | 59,079 |
| 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 |