QNB Bank A.S. (IST:QNBTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
527.50
-16.50 (-3.03%)
Last updated: Oct 28, 2025, 12:25 PM GMT+3

QNB Bank A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025525.00525.00523.00523.00523.00-1.41%13,079
Oct 28, 2025543.00543.00527.50530.50530.50-2.48%4,702
Oct 27, 2025535.00554.50535.00544.00544.00-12,467
Oct 24, 2025494.75544.00494.75544.00544.009.73%31,481
Oct 23, 2025489.00497.75489.00495.75495.752.27%11,186
Oct 22, 2025490.00490.00484.75484.75484.75-1.07%15,179
Oct 21, 2025504.50504.50478.25490.00490.00-3.16%15,261
Oct 20, 2025480.50506.00480.50506.00506.00-1.94%13,013
Oct 17, 2025477.50517.50477.50516.00516.000.29%16,864
Oct 16, 2025547.00547.00514.50514.50514.50-5.86%16,924
Oct 15, 2025529.50546.50529.50546.50546.503.11%15,327
Oct 14, 2025570.00570.00530.00530.00530.00-8.93%18,784
Oct 13, 2025558.00608.50558.00582.00582.00-4.35%26,531
Oct 10, 2025502.00608.50502.00608.50608.509.94%36,691
Oct 9, 2025615.00615.00553.50553.50553.50-10.00%59,079
Oct 8, 2025607.00615.00607.00615.00615.009.92%52,727
Oct 7, 2025559.00559.50559.00559.50559.509.92%39,584
Oct 6, 2025509.00509.00509.00509.00509.009.94%19,915
Oct 3, 2025454.00463.00454.00463.00463.002.04%34,494
Oct 2, 2025450.00453.75450.00453.75453.7510.00%34,387
Oct 1, 2025398.00412.50397.75412.50412.500.73%15,244
Sep 30, 2025412.00412.00409.50409.50409.500.55%17,484
Sep 29, 2025438.00438.00399.00407.25407.25-7.55%35,098
Sep 26, 2025449.75449.75440.50440.50440.50-4.24%17,466
Sep 25, 2025467.75467.75459.00460.00460.00-1.76%13,716
Sep 24, 2025480.00480.00468.25468.25468.25-2.45%16,291
Sep 23, 2025490.00490.00477.25480.00480.00-2.04%19,437
Sep 22, 2025490.00501.00490.00490.00490.000.15%19,078
Sep 19, 2025485.00489.25485.00489.25489.25-2.15%14,630
Sep 18, 2025477.00500.00477.00500.00500.004.82%24,108
Sep 17, 2025482.75482.75475.00477.00477.00-1.34%20,872
Sep 16, 2025493.50493.75483.50483.50483.50-7.02%32,062
Sep 15, 2025489.00529.50489.00520.00520.006.12%29,637
Sep 12, 2025501.00501.00490.00490.00490.00-9.84%18,486
Sep 11, 2025543.50545.00543.50543.50543.50-0.82%29,400
Sep 10, 2025520.00548.00520.00548.00548.008.30%29,980
Sep 9, 2025490.25506.00490.25506.00506.006.08%21,484
Sep 8, 2025455.00477.00455.00477.00477.00-31,647
Sep 5, 2025512.50512.50477.00477.00477.00-10.00%67,954
Sep 4, 2025478.00530.00478.00530.00530.00-0.19%122,745
Sep 3, 2025590.00590.00531.00531.00531.00-25.68%50,133
Aug 14, 2025714.50714.50714.50714.50714.50-9.96%107,657
Aug 13, 2025793.50793.50793.50793.50793.50-9.98%44,951
Aug 12, 20251,030.001,030.00881.50881.50881.50-9.96%94,781
Aug 11, 2025979.00979.00979.00979.00979.0010.00%87,229
Aug 8, 2025890.00890.00890.00890.00890.009.94%50,871
Aug 7, 2025809.50809.50809.50809.50809.509.99%20,657
Aug 6, 2025736.00736.00736.00736.00736.009.93%43,438
Aug 5, 2025669.50669.50669.50669.50669.509.93%144,017
Aug 4, 2025609.00609.00609.00609.00609.009.93%25,764