QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 223.10
-1.90 (-0.84%)
Last updated: May 26, 2026, 12:39 PM GMT+3
QNB Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 225.00 | 225.00 | 223.10 | 223.10 | 223.10 | -0.84% | 2,156 |
| May 25, 2026 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | 3.50% | 10,646 |
| May 22, 2026 | 225.00 | 225.00 | 217.30 | 217.40 | 217.40 | 6.26% | 14,250 |
| May 21, 2026 | 216.60 | 216.60 | 204.60 | 204.60 | 204.60 | -7.00% | 20,968 |
| May 20, 2026 | 225.40 | 225.40 | 212.30 | 220.00 | 220.00 | -2.61% | 24,191 |
| May 18, 2026 | 227.00 | 227.00 | 225.90 | 225.90 | 225.90 | -0.48% | 9,277 |
| May 15, 2026 | 226.00 | 227.00 | 226.00 | 227.00 | 227.00 | 2.71% | 13,965 |
| May 14, 2026 | 226.70 | 226.70 | 221.00 | 221.00 | 221.00 | -2.64% | 33,103 |
| May 13, 2026 | 229.50 | 230.00 | 227.00 | 227.00 | 227.00 | -1.09% | 37,861 |
| May 12, 2026 | 240.60 | 240.60 | 222.90 | 229.50 | 229.50 | -4.61% | 28,538 |
| May 11, 2026 | 245.70 | 245.70 | 240.60 | 240.60 | 240.60 | -1.92% | 16,080 |
| May 8, 2026 | 245.90 | 245.90 | 240.30 | 245.30 | 245.30 | -0.69% | 26,838 |
| May 7, 2026 | 242.50 | 247.00 | 242.50 | 247.00 | 247.00 | 2.07% | 23,828 |
| May 6, 2026 | 230.00 | 242.00 | 230.00 | 242.00 | 242.00 | 4.67% | 31,099 |
| May 5, 2026 | 215.70 | 238.00 | 215.70 | 231.20 | 231.20 | -3.51% | 41,870 |
| May 4, 2026 | 236.20 | 239.60 | 236.20 | 239.60 | 239.60 | -3.00% | 41,651 |
| Apr 30, 2026 | 248.50 | 248.50 | 246.10 | 247.00 | 247.00 | -1.20% | 17,338 |
| Apr 29, 2026 | 248.80 | 250.00 | 248.80 | 250.00 | 250.00 | - | 29,666 |
| Apr 28, 2026 | 256.75 | 256.75 | 250.00 | 250.00 | 250.00 | -3.10% | 26,521 |
| Apr 27, 2026 | 258.75 | 258.75 | 254.00 | 258.00 | 258.00 | -0.48% | 36,666 |
| Apr 24, 2026 | 259.25 | 259.25 | 248.80 | 259.25 | 259.25 | -0.48% | 26,112 |
| Apr 22, 2026 | 268.00 | 268.00 | 260.50 | 260.50 | 260.50 | -1.88% | 20,234 |
| Apr 21, 2026 | 258.00 | 265.50 | 258.00 | 265.50 | 265.50 | 2.12% | 33,488 |
| Apr 20, 2026 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | -1.23% | 44,423 |
| Apr 17, 2026 | 264.25 | 264.25 | 261.75 | 263.25 | 263.25 | -0.28% | 33,638 |
| Apr 16, 2026 | 263.75 | 264.00 | 263.75 | 264.00 | 264.00 | -1.31% | 50,920 |
| Apr 15, 2026 | 273.75 | 273.75 | 259.00 | 267.50 | 267.50 | -3.60% | 46,570 |
| Apr 14, 2026 | 272.50 | 277.75 | 272.50 | 277.50 | 277.50 | 2.78% | 34,873 |
| Apr 13, 2026 | 276.25 | 276.25 | 270.00 | 270.00 | 270.00 | -2.26% | 45,642 |
| Apr 10, 2026 | 269.25 | 276.25 | 269.25 | 276.25 | 276.25 | 2.60% | 37,711 |
| Apr 9, 2026 | 278.00 | 278.00 | 269.00 | 269.25 | 269.25 | -3.67% | 69,522 |
| Apr 8, 2026 | 263.00 | 280.00 | 263.00 | 279.50 | 279.50 | -2.02% | 135,787 |
| Apr 7, 2026 | 348.25 | 348.25 | 285.25 | 285.25 | 285.25 | -9.94% | 244,017 |
| Apr 6, 2026 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | 9.98% | 71,601 |
| Apr 3, 2026 | 282.25 | 289.00 | 282.25 | 288.00 | 288.00 | 2.04% | 15,266 |
| Apr 2, 2026 | 276.50 | 282.25 | 274.25 | 282.25 | 282.25 | 1.07% | 10,711 |
| Apr 1, 2026 | 275.00 | 287.25 | 275.00 | 279.25 | 279.25 | 1.55% | 15,014 |
| Mar 31, 2026 | 275.00 | 275.25 | 269.00 | 275.00 | 275.00 | -0.09% | 12,316 |
| Mar 30, 2026 | 277.25 | 277.25 | 275.25 | 275.25 | 275.25 | -0.72% | 7,723 |
| Mar 27, 2026 | 276.25 | 282.25 | 276.25 | 277.25 | 277.25 | -4.40% | 11,838 |
| Mar 26, 2026 | 269.00 | 290.00 | 269.00 | 290.00 | 290.00 | 1.22% | 23,991 |
| Mar 25, 2026 | 299.00 | 299.00 | 286.50 | 286.50 | 286.50 | -1.21% | 21,695 |
| 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 |