QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey · Delayed Price · Currency is TRY 2.690
+0.050 (1.89%)
At close: Jan 19, 2026
IST:QUAGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.63 | 2.74 | 2.58 | 2.64 | 2.64 | 0.38% | 182,347,272 |
| Jan 15, 2026 | 2.48 | 2.68 | 2.48 | 2.63 | 2.63 | 5.62% | 202,956,300 |
| Jan 14, 2026 | 2.58 | 2.58 | 2.48 | 2.49 | 2.49 | -4.23% | 87,753,460 |
| Jan 13, 2026 | 2.45 | 2.62 | 2.42 | 2.60 | 2.60 | 6.12% | 235,553,400 |
| Jan 12, 2026 | 2.55 | 2.57 | 2.45 | 2.45 | 2.45 | -3.16% | 111,893,100 |
| Jan 9, 2026 | 2.53 | 2.58 | 2.50 | 2.53 | 2.53 | 0.40% | 131,840,000 |
| Jan 8, 2026 | 2.61 | 2.63 | 2.48 | 2.52 | 2.52 | -3.08% | 112,502,300 |
| Jan 7, 2026 | 2.73 | 2.76 | 2.60 | 2.60 | 2.60 | -4.41% | 150,115,757 |
| Jan 6, 2026 | 2.79 | 2.83 | 2.70 | 2.72 | 2.72 | -2.51% | 115,680,100 |
| Jan 5, 2026 | 2.90 | 2.93 | 2.76 | 2.79 | 2.79 | -8.52% | 309,311,800 |
| Jan 2, 2026 | 2.84 | 3.13 | 2.83 | 3.05 | 3.05 | 7.02% | 291,850,200 |
| Dec 31, 2025 | 2.82 | 2.93 | 2.78 | 2.85 | 2.85 | 1.06% | 115,136,800 |
| Dec 30, 2025 | 2.67 | 2.87 | 2.56 | 2.82 | 2.82 | 6.02% | 200,779,400 |
| Dec 29, 2025 | 2.74 | 2.76 | 2.64 | 2.66 | 2.66 | -2.56% | 87,896,490 |
| Dec 26, 2025 | 2.76 | 2.79 | 2.69 | 2.73 | 2.73 | -1.09% | 94,207,700 |
| Dec 25, 2025 | 2.82 | 2.83 | 2.75 | 2.76 | 2.76 | -1.78% | 52,333,370 |
| Dec 24, 2025 | 2.86 | 2.87 | 2.81 | 2.81 | 2.81 | -1.40% | 73,561,850 |
| Dec 23, 2025 | 2.88 | 2.90 | 2.84 | 2.85 | 2.85 | -0.70% | 86,986,830 |
| Dec 22, 2025 | 2.95 | 3.01 | 2.87 | 2.87 | 2.87 | -2.38% | 105,472,100 |
| Dec 19, 2025 | 2.91 | 2.94 | 2.84 | 2.94 | 2.94 | 1.38% | 147,216,000 |
| Dec 18, 2025 | 2.82 | 3.01 | 2.80 | 2.90 | 2.90 | 3.20% | 209,156,600 |
| Dec 17, 2025 | 2.91 | 2.93 | 2.80 | 2.81 | 2.81 | -3.10% | 125,939,400 |
| Dec 16, 2025 | 3.06 | 3.09 | 2.87 | 2.90 | 2.90 | -4.92% | 145,975,900 |
| Dec 15, 2025 | 3.05 | 3.16 | 2.99 | 3.05 | 3.05 | 0.33% | 109,879,000 |
| Dec 12, 2025 | 3.30 | 3.30 | 3.00 | 3.04 | 3.04 | -7.03% | 153,821,600 |
| Dec 11, 2025 | 3.35 | 3.39 | 3.21 | 3.27 | 3.27 | -1.80% | 126,101,800 |
| Dec 10, 2025 | 3.36 | 3.64 | 3.30 | 3.33 | 3.33 | - | 350,285,700 |
| Dec 9, 2025 | 3.46 | 3.52 | 3.29 | 3.33 | 3.33 | -3.48% | 180,978,100 |
| Dec 8, 2025 | 3.57 | 3.74 | 3.42 | 3.45 | 3.45 | -2.82% | 280,489,700 |
| Dec 5, 2025 | 3.51 | 3.76 | 3.47 | 3.55 | 3.55 | 1.14% | 264,178,400 |
| Dec 4, 2025 | 3.65 | 3.72 | 3.51 | 3.51 | 3.51 | -3.31% | 77,954,940 |
| Dec 3, 2025 | 3.57 | 3.81 | 3.55 | 3.63 | 3.63 | 2.25% | 184,421,900 |
| Dec 2, 2025 | 3.78 | 3.87 | 3.54 | 3.55 | 3.55 | -3.53% | 159,693,900 |
| Dec 1, 2025 | 3.35 | 3.68 | 3.35 | 3.68 | 3.68 | 9.85% | 261,021,200 |
| Nov 28, 2025 | 3.47 | 3.51 | 3.34 | 3.35 | 3.35 | -2.90% | 70,775,320 |
| Nov 27, 2025 | 3.44 | 3.62 | 3.39 | 3.45 | 3.45 | 0.29% | 136,537,400 |
| Nov 26, 2025 | 3.75 | 3.78 | 3.42 | 3.44 | 3.44 | -8.27% | 120,129,600 |
| Nov 25, 2025 | 3.91 | 4.19 | 3.75 | 3.75 | 3.75 | -2.60% | 154,136,926 |
| Nov 24, 2025 | 3.77 | 3.89 | 3.60 | 3.85 | 3.85 | 1.32% | 184,467,300 |
| Nov 21, 2025 | 3.82 | 3.96 | 3.73 | 3.80 | 3.80 | -0.78% | 179,869,200 |
| Nov 20, 2025 | 4.28 | 4.45 | 3.74 | 3.83 | 3.83 | -5.43% | 631,049,100 |
| Nov 19, 2025 | 4.37 | 4.47 | 4.02 | 4.05 | 4.05 | -8.58% | 190,683,500 |
| Nov 18, 2025 | 4.92 | 5.06 | 4.43 | 4.43 | 4.43 | -9.96% | 139,415,500 |
| Nov 17, 2025 | 5.21 | 5.23 | 4.91 | 4.92 | 4.92 | -4.28% | 103,209,100 |
| Nov 14, 2025 | 5.57 | 5.81 | 5.05 | 5.14 | 5.14 | -6.72% | 144,733,600 |
| Nov 13, 2025 | 5.62 | 6.25 | 5.51 | 5.51 | 5.51 | -9.97% | 631,426,300 |
| Nov 12, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -10.00% | 3,218,733 |
| Nov 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -9.93% | 1,568,800 |
| Nov 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -9.90% | 1,916,587 |
| Nov 7, 2025 | 9.29 | 9.30 | 8.38 | 8.38 | 8.38 | -9.99% | 92,440,610 |