Akbank T.A.S. (IST:AKBNK)
Turkey
· Delayed Price · Currency is TRY 67.00
+2.60 (4.04%)
At close: Dec 5, 2025
Akbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.35 | 66.95 | 64.20 | 66.65 | - | 3.49% | 116,885,882 |
| 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 |
| Oct 16, 2025 | 53.70 | 56.10 | 53.55 | 55.30 | 55.30 | 3.17% | 123,768,000 |
| Oct 15, 2025 | 53.75 | 54.55 | 53.15 | 53.60 | 53.60 | 0.19% | 114,118,700 |
| Oct 14, 2025 | 56.00 | 56.15 | 53.20 | 53.50 | 53.50 | -4.38% | 98,138,430 |
| Oct 13, 2025 | 56.65 | 57.20 | 55.75 | 55.95 | 55.95 | -2.70% | 80,296,110 |
| Oct 10, 2025 | 57.50 | 58.30 | 56.85 | 57.50 | 57.50 | 0.26% | 60,948,270 |
| Oct 9, 2025 | 58.90 | 59.10 | 57.00 | 57.35 | 57.35 | -1.29% | 82,498,190 |
| Oct 8, 2025 | 59.15 | 60.10 | 58.05 | 58.10 | 58.10 | -1.69% | 87,488,010 |
| Oct 7, 2025 | 58.65 | 59.35 | 58.30 | 59.10 | 59.10 | 1.11% | 80,150,810 |
| Oct 6, 2025 | 59.80 | 60.30 | 58.05 | 58.45 | 58.45 | -1.68% | 95,526,810 |
| Oct 3, 2025 | 63.00 | 63.10 | 59.25 | 59.45 | 59.45 | -4.80% | 127,994,700 |
| Oct 2, 2025 | 64.15 | 64.55 | 62.00 | 62.45 | 62.45 | -2.80% | 85,094,070 |
| Oct 1, 2025 | 62.55 | 64.75 | 61.90 | 64.25 | 64.25 | 2.47% | 144,114,100 |
| Sep 30, 2025 | 61.55 | 62.95 | 61.35 | 62.70 | 62.70 | 2.45% | 121,790,000 |
| Sep 29, 2025 | 61.05 | 62.40 | 60.90 | 61.20 | 61.20 | -0.97% | 91,622,020 |
| Sep 26, 2025 | 64.45 | 64.80 | 61.40 | 61.80 | 61.80 | -4.41% | 165,377,200 |
| Sep 25, 2025 | 65.95 | 66.05 | 64.55 | 64.65 | 64.65 | -1.37% | 81,998,160 |
| Sep 24, 2025 | 66.15 | 67.10 | 63.75 | 65.55 | 65.55 | -0.68% | 134,901,600 |
| Sep 23, 2025 | 66.50 | 67.20 | 65.85 | 66.00 | 66.00 | -2.51% | 77,666,830 |
| Sep 22, 2025 | 68.55 | 68.75 | 67.70 | 67.70 | 67.70 | 1.58% | 104,159,300 |
| Sep 19, 2025 | 65.25 | 67.20 | 64.80 | 66.65 | 66.65 | 2.46% | 168,004,200 |
| Sep 18, 2025 | 67.45 | 67.70 | 64.50 | 65.05 | 65.05 | -3.41% | 103,300,200 |
| Sep 17, 2025 | 66.55 | 67.75 | 66.15 | 67.35 | 67.35 | 1.13% | 107,131,400 |
| Sep 16, 2025 | 65.65 | 66.90 | 65.00 | 66.60 | 66.60 | 1.76% | 139,190,100 |
| Sep 15, 2025 | 61.80 | 66.45 | 61.15 | 65.45 | 65.45 | 5.56% | 225,592,200 |
| Sep 12, 2025 | 61.10 | 62.25 | 60.30 | 62.00 | 62.00 | 1.64% | 116,877,700 |
| Sep 11, 2025 | 63.95 | 65.50 | 60.90 | 61.00 | 61.00 | -4.54% | 279,575,800 |
| Sep 10, 2025 | 63.30 | 64.15 | 62.55 | 63.90 | 63.90 | 1.75% | 97,477,930 |
| Sep 9, 2025 | 62.00 | 63.35 | 61.20 | 62.80 | 62.80 | 2.03% | 113,444,200 |
| Sep 8, 2025 | 61.35 | 62.35 | 60.50 | 61.55 | 61.55 | -1.44% | 85,842,920 |
| Sep 5, 2025 | 62.15 | 64.65 | 61.05 | 62.45 | 62.45 | 1.38% | 222,024,300 |
| Sep 4, 2025 | 61.10 | 62.35 | 60.40 | 61.60 | 61.60 | 1.32% | 225,698,300 |
| Sep 3, 2025 | 66.15 | 66.15 | 60.80 | 60.80 | 60.80 | -7.95% | 238,502,700 |
| Sep 2, 2025 | 69.40 | 70.20 | 62.90 | 66.05 | 66.05 | -4.55% | 195,347,600 |
| Sep 1, 2025 | 68.45 | 69.75 | 68.30 | 69.20 | 69.20 | 1.39% | 61,462,010 |
| Aug 29, 2025 | 69.55 | 70.30 | 67.90 | 68.25 | 68.25 | -1.80% | 74,843,070 |
| Aug 28, 2025 | 69.10 | 70.60 | 69.05 | 69.50 | 69.50 | 0.72% | 68,689,940 |
| Aug 27, 2025 | 70.20 | 70.30 | 69.00 | 69.00 | 69.00 | -2.13% | 75,024,310 |
| Aug 26, 2025 | 69.05 | 70.50 | 68.50 | 70.50 | 70.50 | 1.81% | 68,803,350 |
| Aug 25, 2025 | 70.80 | 71.05 | 69.10 | 69.25 | 69.25 | -0.86% | 71,331,920 |
| Aug 22, 2025 | 68.90 | 69.90 | 68.10 | 69.85 | 69.85 | 2.34% | 98,409,810 |
| Aug 21, 2025 | 67.60 | 68.40 | 67.10 | 68.25 | 68.25 | 1.56% | 85,706,050 |
| Aug 20, 2025 | 65.85 | 67.80 | 65.65 | 67.20 | 67.20 | 2.05% | 69,912,990 |
| Aug 19, 2025 | 66.70 | 67.40 | 65.40 | 65.85 | 65.85 | -0.98% | 57,276,450 |
| Aug 18, 2025 | 67.30 | 67.55 | 66.10 | 66.50 | 66.50 | -1.04% | 34,848,810 |
| Aug 15, 2025 | 66.65 | 67.55 | 66.45 | 67.20 | 67.20 | 0.67% | 41,335,090 |
| Aug 14, 2025 | 68.25 | 68.65 | 66.70 | 66.75 | 66.75 | -2.34% | 51,928,070 |
| Aug 13, 2025 | 68.35 | 69.00 | 68.05 | 68.35 | 68.35 | 0.15% | 45,283,460 |
| Aug 12, 2025 | 68.25 | 68.65 | 68.05 | 68.25 | 68.25 | - | 47,787,590 |
| Aug 11, 2025 | 68.50 | 68.80 | 68.00 | 68.25 | 68.25 | 0.52% | 40,565,350 |
| Aug 8, 2025 | 68.55 | 68.90 | 67.65 | 67.90 | 67.90 | -0.95% | 44,365,350 |
| Aug 7, 2025 | 67.00 | 69.50 | 67.00 | 68.55 | 68.55 | 2.77% | 103,053,500 |
| Aug 6, 2025 | 66.80 | 67.30 | 66.05 | 66.70 | 66.70 | -0.07% | 62,955,660 |
| Aug 5, 2025 | 67.10 | 67.25 | 66.40 | 66.75 | 66.75 | -0.15% | 64,184,210 |
| Aug 4, 2025 | 67.05 | 69.05 | 66.85 | 66.85 | 66.85 | 0.45% | 119,780,100 |
| Aug 1, 2025 | 67.45 | 67.55 | 66.15 | 66.55 | 66.55 | -1.41% | 67,032,650 |
| Jul 31, 2025 | 67.50 | 68.20 | 67.20 | 67.50 | 67.50 | 0.45% | 65,151,980 |
| Jul 30, 2025 | 66.90 | 67.75 | 66.70 | 67.20 | 67.20 | 0.07% | 87,762,610 |
| Jul 29, 2025 | 67.15 | 68.10 | 67.10 | 67.15 | 67.15 | - | 42,197,490 |
| Jul 28, 2025 | 68.50 | 68.65 | 67.00 | 67.15 | 67.15 | -1.25% | 43,729,270 |
| Jul 25, 2025 | 68.15 | 68.35 | 67.50 | 68.00 | 68.00 | -0.29% | 47,837,580 |
| Jul 24, 2025 | 68.00 | 69.75 | 67.40 | 68.20 | 68.20 | 0.96% | 133,795,900 |
| Jul 23, 2025 | 67.80 | 68.05 | 66.80 | 67.55 | 67.55 | -0.07% | 65,856,870 |
| Jul 22, 2025 | 68.60 | 68.90 | 67.60 | 67.60 | 67.60 | -1.46% | 71,079,020 |
| Jul 21, 2025 | 67.60 | 69.15 | 67.55 | 68.60 | 68.60 | 1.93% | 81,161,200 |
| Jul 18, 2025 | 68.00 | 68.20 | 67.15 | 67.30 | 67.30 | -0.81% | 55,596,840 |