QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 238.00
-1.60 (-0.67%)
Last updated: May 5, 2026, 1:55 PM GMT+3
QNB Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |