Akbank T.A.S. (AKBTY)
OTCMKTS · Delayed Price · Currency is USD
3.450
-0.340 (-8.97%)
Mar 6, 2026, 1:15 PM EST
Akbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.41 | 3.50 | 3.37 | 3.50 | 3.50 | -7.89% | 4,862 |
| Mar 5, 2026 | 3.42 | 3.80 | 3.41 | 3.80 | 3.80 | 6.74% | 3,484 |
| Mar 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | 2,025 |
| Mar 3, 2026 | 3.47 | 3.55 | 3.35 | 3.50 | 3.50 | -9.09% | 121,726 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.70 | 3.85 | 3.85 | -8.55% | 11,946 |
| Feb 27, 2026 | 4.06 | 4.21 | 4.06 | 4.21 | 4.21 | 1.45% | 916 |
| Feb 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | 816 |
| Feb 23, 2026 | 4.22 | 4.24 | 4.14 | 4.14 | 4.14 | 1.35% | 84,808 |
| Feb 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.07% | 861 |
| Feb 19, 2026 | 4.11 | 4.17 | 3.94 | 4.00 | 4.00 | -4.03% | 24,634 |
| Feb 18, 2026 | 4.20 | 4.24 | 4.17 | 4.17 | 4.17 | 1.81% | 2,601 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.40% | 3,895 |
| Feb 13, 2026 | 4.22 | 4.24 | 4.07 | 4.24 | 4.24 | 1.68% | 3,954 |
| Feb 12, 2026 | 4.09 | 4.22 | 4.09 | 4.17 | 4.17 | 4.25% | 2,881 |
| Feb 11, 2026 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | 6.67% | 16,744 |
| Feb 10, 2026 | 3.88 | 4.00 | 3.75 | 3.75 | 3.75 | -2.09% | 1,018 |
| Feb 9, 2026 | 3.92 | 4.00 | 3.75 | 3.83 | 3.83 | -4.96% | 1,221 |
| Feb 5, 2026 | 3.83 | 4.03 | 3.83 | 4.03 | 4.03 | 1.51% | 1,171 |
| Feb 4, 2026 | 3.80 | 4.13 | 3.80 | 3.97 | 3.97 | -6.37% | 4,937 |
| Feb 2, 2026 | 3.95 | 4.24 | 3.95 | 4.24 | 4.24 | 5.21% | 6,821 |
| Jan 30, 2026 | 4.15 | 4.15 | 3.90 | 4.03 | 4.03 | 0.75% | 4,222 |
| Jan 29, 2026 | 3.85 | 4.24 | 3.85 | 4.00 | 4.00 | 12.36% | 24,914 |
| Jan 28, 2026 | 3.69 | 3.85 | 3.56 | 3.56 | 3.56 | -0.28% | 7,193 |
| Jan 27, 2026 | 3.60 | 3.73 | 3.55 | 3.57 | 3.57 | 0.56% | 29,771 |
| Jan 26, 2026 | 3.51 | 3.65 | 3.50 | 3.55 | 3.55 | 2.01% | 16,250 |
| Jan 23, 2026 | 3.56 | 3.56 | 3.41 | 3.48 | 3.48 | -3.87% | 86,181 |
| Jan 22, 2026 | 3.67 | 3.67 | 3.60 | 3.62 | 3.62 | 0.14% | 3,582 |
| Jan 21, 2026 | 3.55 | 3.65 | 3.55 | 3.62 | 3.62 | 1.83% | 31,130 |
| Jan 20, 2026 | 3.45 | 3.58 | 3.45 | 3.55 | 3.55 | 4.72% | 20,994 |
| Jan 16, 2026 | 3.38 | 3.39 | 3.36 | 3.39 | 3.39 | 0.89% | 1,222 |
| Jan 15, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | -2.61% | 2,258 |
| Jan 14, 2026 | 3.35 | 3.45 | 3.34 | 3.45 | 3.45 | 3.76% | 5,101 |
| Jan 13, 2026 | 3.35 | 3.45 | 3.20 | 3.33 | 3.33 | -1.34% | 24,502 |
| Jan 12, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 2,586 |
| Jan 9, 2026 | 3.30 | 3.37 | 3.25 | 3.37 | 3.37 | 2.12% | 23,449 |
| Jan 8, 2026 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | -0.90% | 1,093 |
| Jan 7, 2026 | 3.22 | 3.33 | 3.22 | 3.33 | 3.33 | 0.15% | 6,154 |
| Jan 6, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.21% | 55,159 |
| Jan 5, 2026 | 3.46 | 3.46 | 3.15 | 3.40 | 3.40 | 3.28% | 9,854 |
| Jan 2, 2026 | 3.39 | 3.39 | 3.11 | 3.29 | 3.29 | 1.92% | 4,064 |
| Dec 31, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 663 |
| Dec 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 2,728 |
| Dec 29, 2025 | 3.17 | 3.37 | 3.17 | 3.23 | 3.23 | -6.92% | 5,972 |
| Dec 26, 2025 | 3.46 | 3.47 | 3.29 | 3.47 | 3.47 | 8.10% | 1,609 |
| Dec 23, 2025 | 3.38 | 3.44 | 3.21 | 3.21 | 3.21 | -3.89% | 6,294 |
| Dec 22, 2025 | 3.50 | 3.50 | 3.18 | 3.34 | 3.34 | 0.69% | 1,332 |
| Dec 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.44% | 1,222 |
| Dec 18, 2025 | 3.29 | 3.35 | 3.16 | 3.27 | 3.27 | 2.19% | 12,790 |
| Dec 17, 2025 | 3.23 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 4,294 |
| Dec 16, 2025 | 3.16 | 3.43 | 3.16 | 3.30 | 3.30 | -0.15% | 2,766 |