QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 277.50
+7.50 (2.78%)
At close: Apr 14, 2026
QNB Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 274.75 | 274.75 | 272.00 | 272.00 | 272.00 | -1.18% | 10,869 |
| Mar 10, 2026 | 267.25 | 276.00 | 267.25 | 275.25 | 275.25 | 2.99% | 16,122 |
| Mar 9, 2026 | 268.00 | 268.00 | 262.00 | 267.25 | 267.25 | -0.28% | 6,874 |
| Mar 6, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 14,172 |
| Mar 5, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 14,454 |
| Mar 4, 2026 | 266.50 | 266.50 | 266.00 | 266.00 | 266.00 | -0.19% | 12,186 |
| Mar 3, 2026 | 269.50 | 269.50 | 266.50 | 266.50 | 266.50 | -1.30% | 11,177 |
| Mar 2, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | -3.66% | 30,089 |
| Feb 27, 2026 | 286.50 | 286.50 | 280.25 | 280.25 | 280.25 | -2.86% | 11,271 |
| Feb 26, 2026 | 276.50 | 292.00 | 276.50 | 288.50 | 288.50 | 4.34% | 17,122 |
| Feb 25, 2026 | 275.50 | 276.50 | 275.50 | 276.50 | 276.50 | -0.63% | 23,570 |
| Feb 24, 2026 | 282.00 | 282.00 | 278.25 | 278.25 | 278.25 | -1.42% | 20,407 |
| Feb 23, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - | 20,142 |
| Feb 20, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 0.80% | 25,923 |
| Feb 19, 2026 | 289.00 | 289.00 | 279.50 | 280.00 | 280.00 | -3.11% | 19,245 |
| Feb 18, 2026 | 300.00 | 300.00 | 285.75 | 289.00 | 289.00 | -0.34% | 32,792 |
| Feb 17, 2026 | 293.50 | 293.50 | 290.00 | 290.00 | 290.00 | 1.49% | 21,376 |
| Feb 16, 2026 | 285.00 | 285.75 | 285.00 | 285.75 | 285.75 | 0.62% | 18,749 |
| Feb 13, 2026 | 283.75 | 284.00 | 281.25 | 284.00 | 284.00 | -1.22% | 27,174 |
| Feb 12, 2026 | 284.75 | 288.00 | 284.75 | 287.50 | 287.50 | 2.68% | 22,965 |
| Feb 11, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | -1.23% | 25,356 |
| Feb 10, 2026 | 288.25 | 288.25 | 283.50 | 283.50 | 283.50 | -2.91% | 20,342 |
| Feb 9, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | -2.01% | 22,095 |
| Feb 6, 2026 | 292.00 | 300.00 | 292.00 | 298.00 | 298.00 | 8.36% | 54,526 |
| Feb 5, 2026 | 275.00 | 275.25 | 275.00 | 275.00 | 275.00 | -1.79% | 18,586 |
| Feb 4, 2026 | 279.50 | 280.00 | 279.50 | 280.00 | 280.00 | 0.18% | 23,196 |
| Feb 3, 2026 | 280.00 | 280.00 | 279.50 | 279.50 | 279.50 | -1.58% | 26,810 |