QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 166.00
+1.60 (0.97%)
Last updated: Sep 24, 2026, 5:55 PM GMT+3
QNB Bank A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 164.40 | 166.00 | 164.40 | 166.00 | 166.00 | 0.97% | 7,101 |
| Sep 23, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - | 16,672 |
| Sep 22, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - | 8,988 |
| Sep 21, 2026 | 168.00 | 168.00 | 163.00 | 164.40 | 164.40 | -2.14% | 17,187 |
| Sep 18, 2026 | 175.00 | 175.00 | 168.00 | 168.00 | 168.00 | -4.00% | 17,582 |
| Sep 17, 2026 | 167.50 | 176.60 | 167.50 | 175.00 | 175.00 | 3.55% | 24,179 |
| Sep 16, 2026 | 177.00 | 177.00 | 169.00 | 169.00 | 169.00 | -4.52% | 17,013 |
| Sep 15, 2026 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | -2.21% | 12,270 |
| Sep 14, 2026 | 184.20 | 184.20 | 181.00 | 181.00 | 181.00 | -1.74% | 12,723 |
| Sep 11, 2026 | 183.00 | 184.20 | 183.00 | 184.20 | 184.20 | - | 7,935 |
| Sep 10, 2026 | 184.60 | 184.60 | 184.20 | 184.20 | 184.20 | - | 5,272 |
| Sep 9, 2026 | 184.10 | 184.50 | 184.10 | 184.20 | 184.20 | 0.11% | 15,503 |
| Sep 8, 2026 | 180.80 | 184.00 | 180.80 | 184.00 | 184.00 | 2.22% | 9,452 |
| Sep 7, 2026 | 182.60 | 182.60 | 178.80 | 180.00 | 180.00 | -1.42% | 15,523 |
| Sep 4, 2026 | 183.80 | 183.80 | 182.00 | 182.60 | 182.60 | -0.65% | 15,054 |
| 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 |