QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey · Delayed Price · Currency is TRY 2.200
+0.140 (6.80%)
Sep 25, 2026, 3:45 PM GMT+3
IST:QUAGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.06 | 2.22 | 2.06 | 2.17 | - | 5.34% | 34,556,210 |
| Sep 24, 2026 | 2.28 | 2.29 | 2.06 | 2.06 | 2.06 | -9.65% | 40,471,615 |
| Sep 23, 2026 | 2.35 | 2.39 | 2.28 | 2.28 | 2.28 | -1.72% | 25,084,833 |
| Sep 22, 2026 | 2.39 | 2.39 | 2.28 | 2.32 | 2.32 | -2.52% | 27,010,066 |
| Sep 21, 2026 | 2.44 | 2.44 | 2.24 | 2.38 | 2.38 | -4.03% | 54,506,451 |
| Sep 18, 2026 | 2.50 | 2.56 | 2.43 | 2.48 | 2.48 | -4.98% | 63,303,900 |
| Sep 17, 2026 | 2.66 | 2.70 | 2.54 | 2.61 | 2.61 | -3.33% | 60,641,432 |
| Sep 16, 2026 | 2.85 | 2.89 | 2.63 | 2.70 | 2.70 | -4.59% | 49,573,417 |
| Sep 15, 2026 | 3.04 | 3.10 | 2.82 | 2.83 | 2.83 | -7.21% | 58,664,041 |
| Sep 14, 2026 | 3.02 | 3.33 | 2.99 | 3.05 | 3.05 | 0.66% | 58,229,349 |
| Sep 11, 2026 | 3.11 | 3.13 | 3.03 | 3.03 | 3.03 | -2.26% | 33,765,367 |
| Sep 10, 2026 | 3.03 | 3.10 | 2.96 | 3.10 | 3.10 | 2.99% | 45,004,419 |
| Sep 9, 2026 | 3.11 | 3.13 | 3.01 | 3.01 | 3.01 | -3.22% | 38,968,917 |
| Sep 8, 2026 | 3.07 | 3.12 | 3.06 | 3.11 | 3.11 | 2.30% | 28,955,619 |
| Sep 7, 2026 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -0.98% | 18,718,072 |
| Sep 4, 2026 | 3.05 | 3.09 | 2.99 | 3.07 | 3.07 | 0.66% | 29,870,075 |
| Sep 3, 2026 | 3.17 | 3.20 | 3.05 | 3.05 | 3.05 | -3.48% | 29,412,099 |
| Sep 2, 2026 | 3.13 | 3.25 | 3.07 | 3.16 | 3.16 | 1.61% | 48,120,718 |
| Sep 1, 2026 | 3.18 | 3.21 | 3.08 | 3.11 | 3.11 | -2.20% | 43,668,190 |
| Aug 31, 2026 | 3.40 | 3.41 | 3.16 | 3.18 | 3.18 | -6.19% | 49,445,674 |
| Aug 28, 2026 | 3.40 | 3.49 | 3.37 | 3.39 | 3.39 | -0.29% | 76,817,106 |
| Aug 27, 2026 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | - | 34,020,242 |
| Aug 26, 2026 | 3.46 | 3.54 | 3.37 | 3.40 | 3.40 | - | 36,347,254 |
| Aug 25, 2026 | 3.39 | 3.48 | 3.38 | 3.40 | 3.40 | 0.29% | 33,091,935 |
| Aug 24, 2026 | 3.44 | 3.46 | 3.36 | 3.39 | 3.39 | -0.88% | 30,953,810 |
| Aug 21, 2026 | 3.54 | 3.57 | 3.39 | 3.42 | 3.42 | -4.20% | 41,681,268 |
| Aug 20, 2026 | 3.52 | 3.64 | 3.44 | 3.57 | 3.57 | 2.00% | 75,214,473 |
| Aug 19, 2026 | 3.21 | 3.50 | 3.20 | 3.50 | 3.50 | 9.72% | 81,376,327 |
| Aug 18, 2026 | 3.24 | 3.35 | 3.17 | 3.19 | 3.19 | -0.62% | 53,977,607 |
| Aug 17, 2026 | 3.20 | 3.24 | 3.17 | 3.21 | 3.21 | 0.94% | 27,731,023 |
| Aug 14, 2026 | 3.25 | 3.29 | 3.15 | 3.18 | 3.18 | -1.85% | 34,715,550 |
| Aug 13, 2026 | 3.23 | 3.27 | 3.23 | 3.24 | 3.24 | 0.62% | 23,705,255 |
| Aug 12, 2026 | 3.18 | 3.27 | 3.16 | 3.22 | 3.22 | 1.26% | 27,402,744 |
| Aug 11, 2026 | 3.29 | 3.29 | 3.15 | 3.18 | 3.18 | -2.75% | 35,337,480 |
| Aug 10, 2026 | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | -2.39% | 26,716,516 |
| Aug 7, 2026 | 3.31 | 3.38 | 3.30 | 3.35 | 3.35 | 1.21% | 33,477,717 |
| Aug 6, 2026 | 3.30 | 3.40 | 3.27 | 3.31 | 3.31 | 1.22% | 38,979,112 |
| Aug 5, 2026 | 3.38 | 3.39 | 3.24 | 3.27 | 3.27 | -2.68% | 31,499,114 |
| Aug 4, 2026 | 3.35 | 3.38 | 3.31 | 3.36 | 3.36 | 0.30% | 45,340,276 |
| Aug 3, 2026 | 3.45 | 3.47 | 3.33 | 3.35 | 3.35 | -1.76% | 30,243,574 |
| Jul 31, 2026 | 3.37 | 3.63 | 3.34 | 3.41 | 3.41 | 0.29% | 44,733,070 |
| Jul 30, 2026 | 3.54 | 3.54 | 3.37 | 3.40 | 3.40 | -2.86% | 42,059,365 |
| Jul 29, 2026 | 3.66 | 3.66 | 3.49 | 3.50 | 3.50 | -3.58% | 35,127,028 |
| Jul 28, 2026 | 3.71 | 3.88 | 3.61 | 3.63 | 3.63 | -2.16% | 64,609,659 |
| Jul 27, 2026 | 3.93 | 3.96 | 3.67 | 3.71 | 3.71 | -5.36% | 69,652,363 |
| Jul 24, 2026 | 3.89 | 3.96 | 3.81 | 3.92 | 3.92 | 0.77% | 73,754,686 |
| Jul 23, 2026 | 4.03 | 4.17 | 3.89 | 3.89 | 3.89 | -2.75% | 116,969,610 |
| Jul 22, 2026 | 3.76 | 4.08 | 3.62 | 4.00 | 4.00 | 7.82% | 210,198,172 |
| Jul 21, 2026 | 3.40 | 3.71 | 3.39 | 3.71 | 3.71 | 9.76% | 92,319,007 |
| Jul 20, 2026 | 3.42 | 3.47 | 3.36 | 3.38 | 3.38 | -0.88% | 41,061,617 |