QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey · Delayed Price · Currency is TRY 3.770
-0.080 (-2.08%)
At close: May 26, 2026
IST:QUAGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.92 | 3.92 | 3.73 | 3.77 | 3.77 | -2.08% | 62,504,320 |
| May 25, 2026 | 3.55 | 3.85 | 3.53 | 3.85 | 3.85 | 10.00% | 101,473,800 |
| May 22, 2026 | 3.27 | 3.56 | 3.26 | 3.50 | 3.50 | 5.11% | 83,129,000 |
| May 21, 2026 | 3.71 | 3.81 | 3.33 | 3.33 | 3.33 | -10.00% | 74,501,780 |
| May 20, 2026 | 3.72 | 3.84 | 3.59 | 3.70 | 3.70 | 0.27% | 85,176,390 |
| May 18, 2026 | 3.51 | 3.84 | 3.50 | 3.69 | 3.69 | 4.83% | 124,900,000 |
| May 15, 2026 | 3.67 | 3.67 | 3.52 | 3.52 | 3.52 | -3.83% | 56,210,580 |
| May 14, 2026 | 3.76 | 3.81 | 3.66 | 3.66 | 3.66 | -2.40% | 82,290,500 |
| May 13, 2026 | 4.02 | 4.04 | 3.75 | 3.75 | 3.75 | -6.02% | 90,332,420 |
| May 12, 2026 | 4.04 | 4.14 | 3.98 | 3.99 | 3.99 | -0.99% | 147,617,500 |
| May 11, 2026 | 4.02 | 4.06 | 3.94 | 4.03 | 4.03 | 0.75% | 132,759,500 |
| May 8, 2026 | 3.89 | 4.03 | 3.87 | 4.00 | 4.00 | 2.83% | 152,519,700 |
| May 7, 2026 | 3.72 | 3.92 | 3.71 | 3.89 | 3.89 | 5.71% | 109,183,600 |
| May 6, 2026 | 3.85 | 3.92 | 3.68 | 3.68 | 3.68 | -3.41% | 170,383,500 |
| May 5, 2026 | 3.73 | 4.05 | 3.72 | 3.81 | 3.81 | 2.42% | 236,156,400 |
| May 4, 2026 | 3.81 | 3.92 | 3.62 | 3.72 | 3.72 | - | 205,091,100 |
| Apr 30, 2026 | 3.45 | 3.72 | 3.30 | 3.72 | 3.72 | 9.73% | 419,629,700 |
| Apr 29, 2026 | 3.39 | 3.51 | 3.39 | 3.39 | 3.39 | -9.84% | 231,658,400 |
| Apr 28, 2026 | 4.14 | 4.14 | 3.76 | 3.76 | 3.76 | -9.83% | 188,880,700 |
| Apr 27, 2026 | 3.90 | 4.25 | 3.90 | 4.17 | 4.17 | 7.47% | 327,591,600 |
| Apr 24, 2026 | 3.89 | 3.95 | 3.83 | 3.88 | 3.88 | 0.52% | 75,269,930 |
| Apr 22, 2026 | 4.01 | 4.18 | 3.86 | 3.86 | 3.86 | -2.77% | 132,447,100 |
| Apr 21, 2026 | 4.02 | 4.05 | 3.92 | 3.97 | 3.97 | -1.00% | 138,695,700 |
| Apr 20, 2026 | 4.01 | 4.19 | 3.95 | 4.01 | 4.01 | -2.20% | 243,636,500 |
| Apr 17, 2026 | 4.13 | 4.24 | 3.93 | 4.10 | 4.10 | - | 323,819,100 |
| Apr 16, 2026 | 3.87 | 4.18 | 3.83 | 4.10 | 4.10 | 6.22% | 321,562,200 |
| Apr 15, 2026 | 3.57 | 3.92 | 3.55 | 3.86 | 3.86 | 8.12% | 355,559,000 |
| Apr 14, 2026 | 3.43 | 3.61 | 3.43 | 3.57 | 3.57 | 5.00% | 189,665,600 |
| Apr 13, 2026 | 3.51 | 3.56 | 3.40 | 3.40 | 3.40 | -4.23% | 130,312,500 |
| Apr 10, 2026 | 3.54 | 3.60 | 3.44 | 3.55 | 3.55 | - | 163,042,600 |
| Apr 9, 2026 | 3.55 | 3.66 | 3.46 | 3.55 | 3.55 | 2.60% | 301,214,100 |
| Apr 8, 2026 | 3.40 | 3.49 | 3.36 | 3.46 | 3.46 | 5.17% | 194,256,600 |
| Apr 7, 2026 | 3.28 | 3.49 | 3.22 | 3.29 | 3.29 | -0.90% | 309,936,400 |
| Apr 6, 2026 | 3.18 | 3.46 | 3.18 | 3.32 | 3.32 | 4.73% | 305,493,100 |
| Apr 3, 2026 | 3.20 | 3.33 | 3.16 | 3.17 | 3.17 | -1.55% | 177,528,800 |
| Apr 2, 2026 | 3.24 | 3.43 | 3.16 | 3.22 | 3.22 | 1.90% | 379,892,000 |
| Apr 1, 2026 | 2.92 | 3.16 | 2.92 | 3.16 | 3.16 | 9.72% | 290,415,500 |
| Mar 31, 2026 | 2.83 | 2.89 | 2.79 | 2.88 | 2.88 | 2.13% | 68,297,290 |
| Mar 30, 2026 | 2.92 | 2.94 | 2.81 | 2.82 | 2.82 | -4.41% | 94,764,340 |
| Mar 27, 2026 | 3.05 | 3.07 | 2.94 | 2.95 | 2.95 | -2.96% | 47,120,260 |
| Mar 26, 2026 | 3.03 | 3.12 | 3.00 | 3.04 | 3.04 | 0.33% | 154,653,700 |
| Mar 25, 2026 | 2.99 | 3.07 | 2.97 | 3.03 | 3.03 | 2.02% | 119,169,000 |
| Mar 24, 2026 | 3.06 | 3.07 | 2.97 | 2.97 | 2.97 | -3.57% | 50,479,130 |
| Mar 23, 2026 | 3.10 | 3.12 | 2.95 | 3.08 | 3.08 | -1.28% | 94,486,480 |
| Mar 19, 2026 | 3.05 | 3.13 | 3.02 | 3.12 | 3.12 | 1.96% | 41,246,290 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -4.08% | 88,275,320 |
| Mar 17, 2026 | 3.16 | 3.24 | 3.11 | 3.19 | 3.19 | 1.92% | 108,543,300 |
| Mar 16, 2026 | 3.16 | 3.22 | 3.07 | 3.13 | 3.13 | -0.63% | 124,846,000 |
| Mar 13, 2026 | 3.06 | 3.21 | 2.99 | 3.15 | 3.15 | 2.61% | 198,307,500 |
| Mar 12, 2026 | 2.97 | 3.11 | 2.95 | 3.07 | 3.07 | 3.37% | 143,046,300 |