QNB Bank A.S. (IST:QNBTR)
Turkey · Delayed Price · Currency is TRY 162.50
+9.50 (6.21%)
At close: Nov 4, 2026
QNB Bank A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 152.60 | 166.50 | 152.60 | 162.50 | 162.50 | 6.21% | 34,244 |
| Nov 3, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 9.99% | 32,504 |
| Nov 2, 2026 | 137.40 | 139.10 | 137.40 | 139.10 | 139.10 | 9.96% | 30,801 |
| Oct 30, 2026 | 115.30 | 126.50 | 115.30 | 126.50 | 126.50 | 10.00% | 35,521 |
| Oct 28, 2026 | 112.70 | 115.00 | 112.70 | 115.00 | 115.00 | 1.77% | 9,234 |
| Oct 27, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 16,448 |
| Oct 26, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 15,493 |
| Oct 23, 2026 | 124.50 | 124.50 | 118.20 | 119.00 | 119.00 | -4.42% | 54,189 |
| Oct 22, 2026 | 129.70 | 129.70 | 124.50 | 124.50 | 124.50 | -4.01% | 13,087 |
| Oct 21, 2026 | 136.00 | 136.00 | 129.70 | 129.70 | 129.70 | -4.63% | 14,125 |
| Oct 20, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 20,038 |
| Oct 19, 2026 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | -4.16% | 8,600 |
| Oct 16, 2026 | 148.00 | 148.00 | 141.90 | 141.90 | 141.90 | -4.12% | 13,367 |
| Oct 15, 2026 | 153.40 | 153.40 | 148.00 | 148.00 | 148.00 | -2.89% | 11,328 |
| Oct 14, 2026 | 154.00 | 154.00 | 152.40 | 152.40 | 152.40 | -1.04% | 3,494 |
| Oct 13, 2026 | 155.00 | 155.50 | 154.00 | 154.00 | 154.00 | -0.65% | 8,834 |
| Oct 12, 2026 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | -2.52% | 19,010 |
| Oct 9, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 22,776 |
| Oct 8, 2026 | 158.60 | 160.00 | 158.60 | 159.00 | 159.00 | -1.12% | 8,286 |
| Oct 7, 2026 | 158.40 | 161.00 | 158.40 | 160.80 | 160.80 | -3.71% | 10,201 |
| Oct 6, 2026 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.12% | 6,474 |
| Oct 5, 2026 | 158.60 | 168.90 | 158.60 | 168.90 | 168.90 | 6.76% | 21,136 |
| Oct 2, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -0.25% | 9,785 |
| Oct 1, 2026 | 158.50 | 158.60 | 158.50 | 158.60 | 158.60 | -0.19% | 11,844 |
| Sep 30, 2026 | 159.80 | 159.80 | 158.90 | 158.90 | 158.90 | -0.56% | 7,067 |
| Sep 29, 2026 | 160.80 | 160.80 | 159.80 | 159.80 | 159.80 | 1.91% | 4,752 |
| Sep 28, 2026 | 166.00 | 166.00 | 156.80 | 156.80 | 156.80 | -5.54% | 14,637 |
| Sep 25, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 10,322 |
| 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 | - | 11,612 |
| 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 |