Akbank T.A.S. (IST:AKBNK)
Turkey
· Delayed Price · Currency is TRY 73.60
-0.45 (-0.61%)
At close: Mar 9, 2026
Akbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.20 | 73.90 | 69.30 | 73.60 | 73.60 | -0.61% | 168,363,803 |
| Mar 6, 2026 | 79.00 | 80.25 | 73.10 | 74.05 | 74.05 | -6.97% | 118,526,800 |
| Mar 5, 2026 | 79.30 | 81.20 | 79.30 | 79.60 | 79.60 | 1.47% | 52,412,660 |
| Mar 4, 2026 | 78.95 | 80.25 | 77.70 | 78.45 | 78.45 | -0.57% | 122,155,600 |
| Mar 3, 2026 | 81.75 | 84.00 | 78.05 | 78.90 | 78.90 | -4.65% | 106,917,500 |
| Mar 2, 2026 | 85.10 | 86.70 | 82.10 | 82.75 | 82.75 | -8.21% | 98,769,210 |
| Feb 27, 2026 | 92.35 | 93.50 | 89.15 | 90.15 | 90.15 | -1.69% | 114,684,000 |
| Feb 26, 2026 | 91.20 | 93.10 | 89.75 | 91.70 | 91.70 | 0.77% | 78,520,720 |
| Feb 25, 2026 | 91.70 | 92.85 | 89.75 | 91.00 | 91.00 | -0.60% | 111,915,500 |
| Feb 24, 2026 | 89.90 | 92.10 | 89.00 | 91.55 | 91.55 | 1.33% | 98,805,414 |
| Feb 23, 2026 | 89.75 | 91.10 | 88.75 | 90.35 | 90.35 | 2.26% | 134,597,200 |
| Feb 20, 2026 | 87.00 | 88.35 | 85.55 | 88.35 | 88.35 | 1.55% | 93,436,380 |
| Feb 19, 2026 | 91.00 | 91.05 | 86.45 | 87.00 | 87.00 | -3.87% | 103,799,300 |
| Feb 18, 2026 | 89.20 | 92.30 | 88.95 | 90.50 | 90.50 | 1.80% | 137,839,259 |
| Feb 17, 2026 | 89.25 | 91.00 | 88.90 | 88.90 | 88.90 | -0.67% | 93,633,090 |
| Feb 16, 2026 | 89.20 | 90.25 | 88.20 | 89.50 | 89.50 | 0.90% | 87,548,190 |
| Feb 13, 2026 | 91.10 | 91.70 | 88.45 | 88.70 | 88.70 | -2.69% | 118,646,600 |
| Feb 12, 2026 | 84.20 | 91.20 | 84.05 | 91.15 | 91.15 | 8.58% | 229,968,900 |
| Feb 11, 2026 | 83.15 | 84.80 | 82.65 | 83.95 | 83.95 | 0.48% | 99,579,680 |
| Feb 10, 2026 | 85.60 | 85.65 | 83.30 | 83.55 | 83.55 | -2.22% | 100,678,600 |
| Feb 9, 2026 | 84.80 | 86.35 | 84.75 | 85.45 | 85.45 | 1.91% | 126,338,000 |
| Feb 6, 2026 | 84.40 | 85.40 | 82.90 | 83.85 | 83.85 | -0.65% | 97,424,840 |
| Feb 5, 2026 | 85.60 | 85.90 | 84.05 | 84.40 | 84.40 | -1.46% | 121,806,400 |
| Feb 4, 2026 | 88.35 | 88.75 | 85.65 | 85.65 | 85.65 | -2.62% | 131,179,400 |
| Feb 3, 2026 | 90.95 | 91.00 | 86.85 | 87.95 | 87.95 | -3.30% | 268,386,500 |
| Feb 2, 2026 | 91.15 | 93.35 | 88.65 | 90.95 | 90.95 | -2.15% | 193,525,000 |
| Jan 30, 2026 | 89.00 | 92.95 | 87.90 | 92.95 | 92.95 | 4.44% | 154,140,700 |
| Jan 29, 2026 | 85.75 | 91.55 | 85.10 | 89.00 | 89.00 | 4.89% | 190,801,300 |
| Jan 28, 2026 | 79.80 | 86.10 | 79.55 | 84.85 | 84.85 | 6.66% | 172,690,900 |
| Jan 27, 2026 | 79.85 | 81.00 | 78.80 | 79.55 | 79.55 | -0.13% | 110,809,000 |
| Jan 26, 2026 | 78.20 | 79.75 | 77.15 | 79.65 | 79.65 | 1.01% | 93,416,780 |
| Jan 23, 2026 | 78.30 | 79.75 | 78.10 | 78.85 | 78.85 | 1.35% | 112,988,500 |
| Jan 22, 2026 | 80.30 | 80.45 | 76.80 | 77.80 | 77.80 | -2.63% | 146,538,041 |
| Jan 21, 2026 | 78.40 | 79.90 | 77.90 | 79.90 | 79.90 | 2.17% | 102,660,300 |
| Jan 20, 2026 | 77.60 | 79.15 | 76.80 | 78.20 | 78.20 | 1.16% | 96,843,890 |
| Jan 19, 2026 | 75.25 | 77.65 | 75.15 | 77.30 | 77.30 | 3.20% | 131,731,800 |
| Jan 16, 2026 | 74.05 | 75.60 | 73.75 | 74.90 | 74.90 | 1.42% | 146,855,379 |
| Jan 15, 2026 | 73.95 | 74.55 | 72.60 | 73.85 | 73.85 | -0.20% | 73,254,940 |
| Jan 14, 2026 | 74.90 | 75.10 | 73.70 | 74.00 | 74.00 | -0.67% | 63,952,880 |
| Jan 13, 2026 | 73.55 | 75.10 | 72.90 | 74.50 | 74.50 | 1.36% | 83,494,220 |
| Jan 12, 2026 | 74.10 | 75.20 | 73.20 | 73.50 | 73.50 | -0.41% | 81,393,710 |
| Jan 9, 2026 | 73.20 | 74.30 | 72.95 | 73.80 | 73.80 | 1.51% | 96,406,760 |
| Jan 8, 2026 | 72.35 | 73.05 | 71.70 | 72.70 | 72.70 | 0.55% | 80,616,050 |
| Jan 7, 2026 | 74.50 | 74.70 | 72.15 | 72.30 | 72.30 | -2.82% | 93,336,990 |
| Jan 6, 2026 | 73.35 | 75.05 | 72.75 | 74.40 | 74.40 | 1.64% | 107,913,405 |
| Jan 5, 2026 | 73.90 | 74.25 | 72.65 | 73.20 | 73.20 | -0.41% | 96,172,420 |
| Jan 2, 2026 | 70.10 | 73.50 | 70.10 | 73.50 | 73.50 | 5.30% | 87,346,610 |
| Dec 31, 2025 | 69.90 | 70.95 | 69.70 | 69.80 | 69.80 | 0.07% | 74,571,650 |
| Dec 30, 2025 | 69.70 | 69.95 | 69.00 | 69.75 | 69.75 | 0.29% | 41,656,440 |
| Dec 29, 2025 | 69.30 | 70.40 | 68.60 | 69.55 | 69.55 | 0.43% | 65,331,750 |
| Dec 26, 2025 | 69.75 | 70.10 | 68.70 | 69.25 | 69.25 | -0.72% | 48,721,580 |
| Dec 25, 2025 | 70.15 | 70.70 | 69.60 | 69.75 | 69.75 | -0.14% | 29,010,790 |
| Dec 24, 2025 | 72.05 | 72.45 | 69.80 | 69.85 | 69.85 | -2.92% | 60,517,160 |
| Dec 23, 2025 | 72.55 | 73.65 | 71.65 | 71.95 | 71.95 | -1.30% | 78,667,500 |
| Dec 22, 2025 | 72.00 | 73.35 | 71.55 | 72.90 | 72.90 | 1.53% | 66,552,845 |
| Dec 19, 2025 | 71.25 | 71.95 | 70.85 | 71.80 | 71.80 | 0.91% | 85,809,850 |
| Dec 18, 2025 | 70.85 | 71.60 | 69.90 | 71.15 | 71.15 | 0.64% | 79,132,580 |
| Dec 17, 2025 | 71.15 | 71.25 | 69.75 | 70.70 | 70.70 | -0.84% | 78,876,950 |
| Dec 16, 2025 | 70.95 | 71.40 | 70.20 | 71.30 | 71.30 | 0.42% | 71,275,580 |
| Dec 15, 2025 | 69.75 | 71.00 | 69.40 | 71.00 | 71.00 | 2.08% | 80,518,970 |
| Dec 12, 2025 | 69.35 | 70.30 | 68.45 | 69.55 | 69.55 | 0.80% | 79,782,860 |
| Dec 11, 2025 | 68.80 | 69.90 | 68.20 | 69.00 | 69.00 | 0.51% | 181,861,900 |
| Dec 10, 2025 | 69.45 | 69.55 | 67.70 | 68.65 | 68.65 | -0.94% | 123,335,500 |
| Dec 9, 2025 | 68.35 | 69.50 | 67.85 | 69.30 | 69.30 | 1.46% | 111,936,685 |
| Dec 8, 2025 | 67.70 | 69.80 | 67.60 | 68.30 | 68.30 | 1.94% | 129,704,200 |
| Dec 5, 2025 | 64.35 | 67.15 | 64.20 | 67.00 | 67.00 | 4.04% | 174,274,900 |
| Dec 4, 2025 | 66.90 | 67.10 | 63.95 | 64.40 | 64.40 | -3.45% | 154,221,100 |
| Dec 3, 2025 | 66.30 | 68.15 | 65.65 | 66.70 | 66.70 | 0.98% | 288,126,200 |
| Dec 2, 2025 | 66.35 | 66.55 | 65.40 | 66.05 | 66.05 | -0.30% | 139,090,400 |
| Dec 1, 2025 | 64.70 | 66.80 | 63.95 | 66.25 | 66.25 | 2.32% | 156,666,100 |
| Nov 28, 2025 | 63.55 | 64.90 | 63.50 | 64.75 | 64.75 | 1.57% | 98,579,659 |
| Nov 27, 2025 | 64.00 | 64.75 | 63.45 | 63.75 | 63.75 | 0.39% | 112,590,500 |
| Nov 26, 2025 | 63.45 | 63.90 | 63.05 | 63.50 | 63.50 | 0.16% | 79,768,110 |
| Nov 25, 2025 | 63.10 | 63.85 | 62.25 | 63.40 | 63.40 | 0.79% | 148,040,800 |
| Nov 24, 2025 | 61.45 | 63.10 | 61.30 | 62.90 | 62.90 | 1.78% | 122,292,500 |
| Nov 21, 2025 | 61.55 | 62.00 | 60.70 | 61.80 | 61.80 | -0.16% | 96,592,430 |
| Nov 20, 2025 | 61.65 | 62.30 | 60.50 | 61.90 | 61.90 | 0.90% | 115,990,100 |
| Nov 19, 2025 | 59.15 | 61.60 | 58.75 | 61.35 | 61.35 | 4.25% | 126,977,000 |
| Nov 18, 2025 | 58.10 | 59.20 | 57.80 | 58.85 | 58.85 | 0.86% | 106,742,000 |
| Nov 17, 2025 | 58.65 | 59.30 | 58.10 | 58.35 | 58.35 | 0.09% | 108,194,000 |
| Nov 14, 2025 | 58.45 | 59.10 | 57.80 | 58.30 | 58.30 | -0.68% | 73,427,460 |
| Nov 13, 2025 | 59.10 | 59.35 | 58.30 | 58.70 | 58.70 | -0.34% | 76,597,090 |
| Nov 12, 2025 | 58.70 | 59.30 | 57.95 | 58.90 | 58.90 | 1.03% | 97,514,970 |
| Nov 11, 2025 | 59.75 | 60.30 | 56.80 | 58.30 | 58.30 | -2.67% | 140,154,900 |
| Nov 10, 2025 | 61.20 | 61.55 | 59.40 | 59.90 | 59.90 | -1.64% | 106,712,900 |
| Nov 7, 2025 | 62.50 | 62.50 | 59.80 | 60.90 | 60.90 | -2.48% | 125,949,100 |
| Nov 6, 2025 | 61.60 | 62.80 | 61.50 | 62.45 | 62.45 | 2.04% | 110,806,400 |
| Nov 5, 2025 | 60.95 | 61.95 | 60.65 | 61.20 | 61.20 | 0.33% | 103,469,600 |
| Nov 4, 2025 | 60.85 | 62.30 | 60.70 | 61.00 | 61.00 | -0.16% | 121,773,600 |
| Nov 3, 2025 | 61.25 | 63.10 | 60.75 | 61.10 | 61.10 | 0.49% | 141,234,100 |
| Oct 31, 2025 | 59.55 | 60.80 | 58.95 | 60.80 | 60.80 | 2.18% | 140,413,200 |
| Oct 30, 2025 | 59.00 | 59.60 | 58.35 | 59.50 | 59.50 | 1.62% | 110,517,800 |
| Oct 28, 2025 | 58.85 | 59.25 | 58.30 | 58.55 | 58.55 | -0.43% | 49,490,310 |
| Oct 27, 2025 | 60.10 | 60.65 | 58.45 | 58.80 | 58.80 | -2.33% | 136,831,800 |
| Oct 24, 2025 | 59.60 | 63.95 | 58.30 | 60.20 | 60.20 | 2.82% | 417,538,800 |
| Oct 23, 2025 | 58.00 | 59.40 | 57.55 | 58.55 | 58.55 | 1.12% | 149,438,300 |
| Oct 22, 2025 | 58.05 | 58.65 | 57.65 | 57.90 | 57.90 | 0.52% | 107,375,400 |
| Oct 21, 2025 | 57.95 | 58.35 | 57.00 | 57.60 | 57.60 | -0.60% | 147,773,900 |
| Oct 20, 2025 | 55.35 | 58.45 | 54.25 | 57.95 | 57.95 | 5.65% | 171,472,300 |
| Oct 17, 2025 | 54.95 | 55.40 | 53.05 | 54.85 | 54.85 | -0.81% | 103,779,200 |