Akbank T.A.S. (IST:AKBNK)
Turkey
· Delayed Price · Currency is TRY 75.95
-1.75 (-2.25%)
At close: Apr 28, 2026
Akbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.80 | 78.45 | 75.95 | 75.95 | 75.95 | -2.25% | 81,163,069 |
| Apr 27, 2026 | 78.00 | 79.35 | 77.20 | 77.70 | 77.70 | -0.26% | 85,905,770 |
| Apr 24, 2026 | 78.70 | 79.15 | 77.60 | 77.90 | 77.90 | -1.70% | 92,696,660 |
| Apr 22, 2026 | 81.70 | 82.10 | 78.70 | 79.25 | 79.25 | -1.86% | 97,886,800 |
| Apr 21, 2026 | 82.20 | 82.65 | 80.75 | 80.75 | 80.75 | -1.34% | 64,597,820 |
| Apr 20, 2026 | 81.65 | 83.00 | 81.30 | 81.85 | 81.85 | -2.03% | 121,572,943 |
| Apr 17, 2026 | 78.20 | 83.85 | 77.40 | 83.55 | 83.55 | 6.98% | 171,211,500 |
| Apr 16, 2026 | 79.60 | 80.50 | 77.50 | 78.10 | 78.10 | -1.01% | 84,412,322 |
| Apr 15, 2026 | 78.85 | 79.25 | 78.10 | 78.90 | 78.90 | 0.57% | 72,630,580 |
| Apr 14, 2026 | 78.95 | 81.10 | 77.15 | 78.45 | 78.45 | 1.36% | 163,378,800 |
| Apr 13, 2026 | 76.60 | 77.70 | 75.30 | 77.40 | 77.40 | -1.28% | 128,526,100 |
| Apr 10, 2026 | 76.00 | 78.50 | 75.85 | 78.40 | 78.40 | 4.12% | 121,958,300 |
| Apr 9, 2026 | 75.35 | 76.05 | 74.40 | 75.30 | 75.30 | -0.59% | 121,611,300 |
| Apr 8, 2026 | 75.00 | 76.15 | 73.75 | 75.75 | 75.75 | 9.39% | 159,266,500 |
| Apr 7, 2026 | 70.00 | 70.70 | 68.50 | 69.25 | 69.25 | -1.49% | 87,632,890 |
| Apr 6, 2026 | 69.00 | 71.40 | 68.95 | 70.30 | 70.30 | 2.25% | 96,991,160 |
| Apr 3, 2026 | 69.30 | 70.25 | 68.25 | 68.75 | 68.75 | -0.72% | 77,195,430 |
| Apr 2, 2026 | 66.65 | 69.40 | 66.45 | 69.25 | 69.25 | 1.47% | 95,329,890 |
| Apr 1, 2026 | 69.00 | 69.00 | 67.60 | 68.25 | 68.25 | 3.41% | 119,338,400 |
| Mar 31, 2026 | 65.90 | 67.70 | 65.65 | 66.00 | 66.00 | 0.61% | 120,022,400 |
| Mar 30, 2026 | 66.75 | 66.85 | 65.05 | 65.60 | 65.60 | -1.94% | 92,947,860 |
| Mar 27, 2026 | 67.75 | 68.30 | 66.10 | 66.90 | 66.90 | -0.52% | 78,516,960 |
| Mar 26, 2026 | 68.60 | 69.90 | 66.75 | 67.25 | 67.25 | -5.15% | 90,829,380 |
| Mar 25, 2026 | 71.70 | 72.45 | 70.90 | 70.90 | 68.70 | 0.85% | 107,675,700 |
| Mar 24, 2026 | 71.95 | 72.95 | 70.30 | 70.30 | 68.12 | -3.83% | 103,386,400 |
| Mar 23, 2026 | 71.30 | 73.50 | 68.00 | 73.10 | 70.83 | -0.68% | 265,710,400 |
| Mar 19, 2026 | 74.60 | 75.50 | 73.35 | 73.60 | 71.31 | -2.77% | 38,275,310 |
| Mar 18, 2026 | 76.25 | 77.20 | 74.95 | 75.70 | 73.35 | -0.13% | 91,425,440 |
| Mar 17, 2026 | 73.30 | 76.50 | 73.20 | 75.80 | 73.45 | 4.26% | 105,162,000 |
| Mar 16, 2026 | 72.80 | 73.45 | 71.80 | 72.70 | 70.44 | 0.21% | 81,045,980 |
| Mar 13, 2026 | 75.30 | 75.35 | 71.70 | 72.55 | 70.30 | -4.22% | 124,021,600 |
| Mar 12, 2026 | 76.45 | 78.70 | 75.15 | 75.75 | 73.40 | -2.32% | 145,752,300 |
| Mar 11, 2026 | 76.95 | 77.70 | 75.30 | 77.55 | 75.14 | 0.58% | 96,519,330 |
| Mar 10, 2026 | 76.85 | 78.20 | 75.45 | 77.10 | 74.71 | 4.76% | 95,851,400 |
| Mar 9, 2026 | 71.20 | 73.90 | 69.30 | 73.60 | 71.31 | -0.61% | 168,363,800 |
| Mar 6, 2026 | 79.00 | 80.25 | 73.10 | 74.05 | 71.75 | -6.97% | 118,526,800 |
| Mar 5, 2026 | 79.30 | 81.20 | 79.30 | 79.60 | 77.13 | 1.47% | 52,412,660 |
| Mar 4, 2026 | 78.95 | 80.25 | 77.70 | 78.45 | 76.01 | -0.57% | 122,155,600 |
| Mar 3, 2026 | 81.75 | 84.00 | 78.05 | 78.90 | 76.45 | -4.65% | 106,917,500 |
| Mar 2, 2026 | 85.10 | 86.70 | 82.10 | 82.75 | 80.18 | -8.21% | 98,769,210 |
| Feb 27, 2026 | 92.35 | 93.50 | 89.15 | 90.15 | 87.35 | -1.69% | 114,684,000 |
| Feb 26, 2026 | 91.20 | 93.10 | 89.75 | 91.70 | 88.85 | 0.77% | 78,520,720 |
| Feb 25, 2026 | 91.70 | 92.85 | 89.75 | 91.00 | 88.17 | -0.60% | 111,915,500 |
| Feb 24, 2026 | 89.90 | 92.10 | 89.00 | 91.55 | 88.71 | 1.33% | 98,805,410 |
| Feb 23, 2026 | 89.75 | 91.10 | 88.75 | 90.35 | 87.54 | 2.26% | 134,597,200 |
| Feb 20, 2026 | 87.00 | 88.35 | 85.55 | 88.35 | 85.61 | 1.55% | 93,436,380 |
| Feb 19, 2026 | 91.00 | 91.05 | 86.45 | 87.00 | 84.30 | -3.87% | 103,799,300 |
| Feb 18, 2026 | 89.20 | 92.30 | 88.95 | 90.50 | 87.69 | 1.80% | 137,839,200 |
| Feb 17, 2026 | 89.25 | 91.00 | 88.90 | 88.90 | 86.14 | -0.67% | 93,633,090 |
| Feb 16, 2026 | 89.20 | 90.25 | 88.20 | 89.50 | 86.72 | 0.90% | 87,548,190 |
| Feb 13, 2026 | 91.10 | 91.70 | 88.45 | 88.70 | 85.95 | -2.69% | 118,646,600 |
| Feb 12, 2026 | 84.20 | 91.20 | 84.05 | 91.15 | 88.32 | 8.58% | 229,968,900 |
| Feb 11, 2026 | 83.15 | 84.80 | 82.65 | 83.95 | 81.34 | 0.48% | 99,579,680 |
| Feb 10, 2026 | 85.60 | 85.65 | 83.30 | 83.55 | 80.96 | -2.22% | 100,678,600 |
| Feb 9, 2026 | 84.80 | 86.35 | 84.75 | 85.45 | 82.80 | 1.91% | 126,338,000 |
| Feb 6, 2026 | 84.40 | 85.40 | 82.90 | 83.85 | 81.25 | -0.65% | 97,424,840 |
| Feb 5, 2026 | 85.60 | 85.90 | 84.05 | 84.40 | 81.78 | -1.46% | 121,806,400 |
| Feb 4, 2026 | 88.35 | 88.75 | 85.65 | 85.65 | 82.99 | -2.62% | 131,179,400 |
| Feb 3, 2026 | 90.95 | 91.00 | 86.85 | 87.95 | 85.22 | -3.30% | 268,386,500 |
| Feb 2, 2026 | 91.15 | 93.35 | 88.65 | 90.95 | 88.13 | -2.15% | 193,525,000 |
| Jan 30, 2026 | 89.00 | 92.95 | 87.90 | 92.95 | 90.06 | 4.44% | 154,140,700 |
| Jan 29, 2026 | 85.75 | 91.55 | 85.10 | 89.00 | 86.24 | 4.89% | 190,801,300 |
| Jan 28, 2026 | 79.80 | 86.10 | 79.55 | 84.85 | 82.21 | 6.66% | 172,690,900 |
| Jan 27, 2026 | 79.85 | 81.00 | 78.80 | 79.55 | 77.08 | -0.13% | 110,809,000 |
| Jan 26, 2026 | 78.20 | 79.75 | 77.15 | 79.65 | 77.18 | 1.01% | 93,416,780 |
| Jan 23, 2026 | 78.30 | 79.75 | 78.10 | 78.85 | 76.40 | 1.35% | 112,988,500 |
| Jan 22, 2026 | 80.30 | 80.45 | 76.80 | 77.80 | 75.38 | -2.63% | 146,538,000 |
| Jan 21, 2026 | 78.40 | 79.90 | 77.90 | 79.90 | 77.42 | 2.17% | 102,660,300 |
| Jan 20, 2026 | 77.60 | 79.15 | 76.80 | 78.20 | 75.77 | 1.16% | 96,843,890 |
| Jan 19, 2026 | 75.25 | 77.65 | 75.15 | 77.30 | 74.90 | 3.20% | 131,731,800 |
| Jan 16, 2026 | 74.05 | 75.60 | 73.75 | 74.90 | 72.57 | 1.42% | 146,855,300 |
| Jan 15, 2026 | 73.95 | 74.55 | 72.60 | 73.85 | 71.56 | -0.20% | 73,254,940 |
| Jan 14, 2026 | 74.90 | 75.10 | 73.70 | 74.00 | 71.70 | -0.67% | 63,952,880 |
| Jan 13, 2026 | 73.55 | 75.10 | 72.90 | 74.50 | 72.19 | 1.36% | 83,494,220 |
| Jan 12, 2026 | 74.10 | 75.20 | 73.20 | 73.50 | 71.22 | -0.41% | 81,393,710 |
| Jan 9, 2026 | 73.20 | 74.30 | 72.95 | 73.80 | 71.51 | 1.51% | 96,406,760 |
| Jan 8, 2026 | 72.35 | 73.05 | 71.70 | 72.70 | 70.44 | 0.55% | 80,616,050 |
| Jan 7, 2026 | 74.50 | 74.70 | 72.15 | 72.30 | 70.05 | -2.82% | 93,336,990 |
| Jan 6, 2026 | 73.35 | 75.05 | 72.75 | 74.40 | 72.09 | 1.64% | 107,913,400 |
| Jan 5, 2026 | 73.90 | 74.25 | 72.65 | 73.20 | 70.93 | -0.41% | 96,172,420 |
| Jan 2, 2026 | 70.10 | 73.50 | 70.10 | 73.50 | 71.22 | 5.30% | 87,346,610 |
| Dec 31, 2025 | 69.90 | 70.95 | 69.70 | 69.80 | 67.63 | 0.07% | 74,571,650 |
| Dec 30, 2025 | 69.70 | 69.95 | 69.00 | 69.75 | 67.58 | 0.29% | 41,656,440 |
| Dec 29, 2025 | 69.30 | 70.40 | 68.60 | 69.55 | 67.39 | 0.43% | 65,331,750 |
| Dec 26, 2025 | 69.75 | 70.10 | 68.70 | 69.25 | 67.10 | -0.72% | 48,721,580 |
| Dec 25, 2025 | 70.15 | 70.70 | 69.60 | 69.75 | 67.58 | -0.14% | 29,010,790 |
| Dec 24, 2025 | 72.05 | 72.45 | 69.80 | 69.85 | 67.68 | -2.92% | 60,517,160 |
| Dec 23, 2025 | 72.55 | 73.65 | 71.65 | 71.95 | 69.72 | -1.30% | 78,667,500 |
| Dec 22, 2025 | 72.00 | 73.35 | 71.55 | 72.90 | 70.64 | 1.53% | 66,552,840 |
| Dec 19, 2025 | 71.25 | 71.95 | 70.85 | 71.80 | 69.57 | 0.91% | 85,809,850 |
| Dec 18, 2025 | 70.85 | 71.60 | 69.90 | 71.15 | 68.94 | 0.64% | 79,132,580 |
| Dec 17, 2025 | 71.15 | 71.25 | 69.75 | 70.70 | 68.50 | -0.84% | 78,876,950 |
| Dec 16, 2025 | 70.95 | 71.40 | 70.20 | 71.30 | 69.09 | 0.42% | 71,275,580 |
| Dec 15, 2025 | 69.75 | 71.00 | 69.40 | 71.00 | 68.80 | 2.08% | 80,518,970 |
| Dec 12, 2025 | 69.35 | 70.30 | 68.45 | 69.55 | 67.39 | 0.80% | 79,782,860 |
| Dec 11, 2025 | 68.80 | 69.90 | 68.20 | 69.00 | 66.86 | 0.51% | 181,861,900 |
| Dec 10, 2025 | 69.45 | 69.55 | 67.70 | 68.65 | 66.52 | -0.94% | 123,335,500 |
| Dec 9, 2025 | 68.35 | 69.50 | 67.85 | 69.30 | 67.15 | 1.46% | 111,936,600 |
| Dec 8, 2025 | 67.70 | 69.80 | 67.60 | 68.30 | 66.18 | 1.94% | 129,704,200 |
| Dec 5, 2025 | 64.35 | 67.15 | 64.20 | 67.00 | 64.92 | 4.04% | 174,274,900 |