QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 183.80
-3.00 (-1.61%)
Last updated: Sep 3, 2026, 5:55 PM GMT+3
QNB Bank A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 186.70 | 186.70 | 183.80 | 183.80 | 183.80 | -1.61% | 14,134 |
| Sep 2, 2026 | 187.00 | 187.00 | 184.80 | 186.80 | 186.80 | -0.43% | 15,974 |
| Sep 1, 2026 | 190.70 | 190.70 | 187.60 | 187.60 | 187.60 | -0.21% | 5,563 |
| Aug 31, 2026 | 191.10 | 191.10 | 188.00 | 188.00 | 188.00 | -1.57% | 8,937 |
| Aug 28, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.42% | 10,850 |
| Aug 27, 2026 | 191.60 | 191.60 | 190.20 | 190.20 | 190.20 | -0.73% | 10,878 |
| Aug 26, 2026 | 190.70 | 191.60 | 190.70 | 191.60 | 191.60 | 0.47% | 8,358 |
| Aug 25, 2026 | 194.00 | 194.00 | 190.20 | 190.70 | 190.70 | -1.70% | 14,971 |
| Aug 24, 2026 | 196.00 | 196.00 | 192.10 | 194.00 | 194.00 | -1.02% | 17,079 |
| Aug 21, 2026 | 195.50 | 196.00 | 195.50 | 196.00 | 196.00 | 0.82% | 10,333 |
| Aug 20, 2026 | 190.70 | 194.40 | 190.70 | 194.40 | 194.40 | 2.21% | 14,023 |
| Aug 19, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | -0.16% | 8,636 |
| Aug 18, 2026 | 190.50 | 193.00 | 190.50 | 190.50 | 190.50 | -1.30% | 5,761 |
| Aug 17, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 14,423 |
| Aug 14, 2026 | 192.60 | 193.00 | 192.60 | 193.00 | 193.00 | -0.05% | 14,472 |
| Aug 13, 2026 | 192.60 | 193.10 | 192.60 | 193.10 | 193.10 | -1.28% | 22,652 |
| Aug 12, 2026 | 195.70 | 195.70 | 182.10 | 195.60 | 195.60 | 1.56% | 24,501 |
| Aug 11, 2026 | 195.00 | 195.00 | 192.60 | 192.60 | 192.60 | -1.73% | 14,261 |
| Aug 10, 2026 | 196.90 | 196.90 | 196.00 | 196.00 | 196.00 | -0.51% | 16,185 |
| Aug 7, 2026 | 196.30 | 197.00 | 192.40 | 197.00 | 197.00 | 0.36% | 15,916 |
| Aug 6, 2026 | 197.40 | 197.40 | 196.30 | 196.30 | 196.30 | 2.19% | 11,696 |
| Aug 5, 2026 | 201.50 | 201.50 | 192.10 | 192.10 | 192.10 | -4.67% | 16,111 |
| Aug 4, 2026 | 202.00 | 202.00 | 201.40 | 201.50 | 201.50 | -0.25% | 10,992 |
| Aug 3, 2026 | 205.00 | 205.00 | 201.50 | 202.00 | 202.00 | -2.42% | 9,235 |
| Jul 31, 2026 | 209.50 | 209.50 | 207.00 | 207.00 | 207.00 | 4.70% | 11,949 |
| Jul 30, 2026 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - | 10,596 |
| Jul 29, 2026 | 203.00 | 203.00 | 197.70 | 197.70 | 197.70 | -1.15% | 13,935 |
| Jul 28, 2026 | 201.50 | 201.50 | 200.00 | 200.00 | 200.00 | -0.74% | 11,089 |
| Jul 27, 2026 | 201.90 | 201.90 | 201.50 | 201.50 | 201.50 | -0.20% | 12,934 |
| Jul 24, 2026 | 202.00 | 202.00 | 200.00 | 201.90 | 201.90 | -0.05% | 16,261 |
| Jul 23, 2026 | 202.00 | 202.10 | 202.00 | 202.00 | 202.00 | -1.08% | 26,916 |
| Jul 22, 2026 | 205.00 | 205.00 | 204.20 | 204.20 | 204.20 | -0.68% | 19,110 |
| Jul 21, 2026 | 208.90 | 208.90 | 205.60 | 205.60 | 205.60 | -1.63% | 14,746 |
| Jul 20, 2026 | 209.20 | 209.20 | 209.00 | 209.00 | 209.00 | -0.10% | 18,068 |
| Jul 17, 2026 | 210.00 | 210.00 | 209.00 | 209.20 | 209.20 | -0.38% | 9,808 |
| Jul 16, 2026 | 210.00 | 210.00 | 207.20 | 210.00 | 210.00 | 1.35% | 12,581 |
| Jul 14, 2026 | 207.00 | 207.20 | 207.00 | 207.20 | 207.20 | -1.66% | 15,657 |
| Jul 13, 2026 | 213.90 | 213.90 | 210.60 | 210.70 | 210.70 | -1.68% | 8,951 |
| Jul 10, 2026 | 215.00 | 215.00 | 214.30 | 214.30 | 214.30 | -1.02% | 11,123 |
| Jul 9, 2026 | 219.00 | 219.00 | 216.50 | 216.50 | 216.50 | -1.14% | 12,291 |
| Jul 8, 2026 | 226.50 | 226.50 | 219.00 | 219.00 | 219.00 | -3.35% | 18,224 |
| Jul 7, 2026 | 235.00 | 235.00 | 220.00 | 226.60 | 226.60 | -3.57% | 26,281 |
| Jul 6, 2026 | 220.10 | 235.00 | 220.10 | 235.00 | 235.00 | 9.20% | 35,842 |
| Jul 3, 2026 | 231.00 | 231.00 | 215.20 | 215.20 | 215.20 | -5.32% | 23,891 |
| Jul 2, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 3.32% | 50,148 |
| Jul 1, 2026 | 205.00 | 220.00 | 205.00 | 220.00 | 220.00 | 9.78% | 34,445 |
| Jun 30, 2026 | 200.40 | 200.40 | 200.00 | 200.40 | 200.40 | -0.89% | 21,132 |
| Jun 29, 2026 | 208.00 | 208.00 | 202.20 | 202.20 | 202.20 | -2.79% | 16,046 |
| Jun 26, 2026 | 208.00 | 208.00 | 207.30 | 208.00 | 208.00 | -0.10% | 9,434 |
| Jun 25, 2026 | 208.20 | 208.20 | 208.00 | 208.20 | 208.20 | -1.14% | 14,109 |