QNB Bank A.S. (IST:QNBTR)
Turkey
· Delayed Price · Currency is TRY 267.25
-0.75 (-0.28%)
At close: Mar 9, 2026
QNB Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 268.00 | 268.00 | 262.00 | 267.25 | 267.25 | -0.28% | 6,874 |
| Mar 6, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 14,172 |
| Mar 5, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 14,454 |
| Mar 4, 2026 | 266.50 | 266.50 | 266.00 | 266.00 | 266.00 | -0.19% | 12,186 |
| Mar 3, 2026 | 269.50 | 269.50 | 266.50 | 266.50 | 266.50 | -1.30% | 11,177 |
| Mar 2, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | -3.66% | 30,089 |
| Feb 27, 2026 | 286.50 | 286.50 | 280.25 | 280.25 | 280.25 | -2.86% | 11,271 |
| Feb 26, 2026 | 276.50 | 292.00 | 276.50 | 288.50 | 288.50 | 4.34% | 17,122 |
| Feb 25, 2026 | 275.50 | 276.50 | 275.50 | 276.50 | 276.50 | -0.63% | 23,570 |
| Feb 24, 2026 | 282.00 | 282.00 | 278.25 | 278.25 | 278.25 | -1.42% | 20,407 |
| Feb 23, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - | 20,142 |
| Feb 20, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 0.80% | 25,923 |
| Feb 19, 2026 | 289.00 | 289.00 | 279.50 | 280.00 | 280.00 | -3.11% | 19,245 |
| Feb 18, 2026 | 300.00 | 300.00 | 285.75 | 289.00 | 289.00 | -0.34% | 32,792 |
| Feb 17, 2026 | 293.50 | 293.50 | 290.00 | 290.00 | 290.00 | 1.49% | 21,376 |
| Feb 16, 2026 | 285.00 | 285.75 | 285.00 | 285.75 | 285.75 | 0.62% | 18,749 |
| Feb 13, 2026 | 283.75 | 284.00 | 281.25 | 284.00 | 284.00 | -1.22% | 27,174 |
| Feb 12, 2026 | 284.75 | 288.00 | 284.75 | 287.50 | 287.50 | 2.68% | 22,965 |
| Feb 11, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | -1.23% | 25,356 |
| Feb 10, 2026 | 288.25 | 288.25 | 283.50 | 283.50 | 283.50 | -2.91% | 20,342 |
| Feb 9, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | -2.01% | 22,095 |
| Feb 6, 2026 | 292.00 | 300.00 | 292.00 | 298.00 | 298.00 | 8.36% | 54,526 |
| Feb 5, 2026 | 275.00 | 275.25 | 275.00 | 275.00 | 275.00 | -1.79% | 18,586 |
| Feb 4, 2026 | 279.50 | 280.00 | 279.50 | 280.00 | 280.00 | 0.18% | 23,196 |
| Feb 3, 2026 | 280.00 | 280.00 | 279.50 | 279.50 | 279.50 | -1.58% | 26,810 |
| Feb 2, 2026 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | -2.15% | 19,992 |
| Jan 30, 2026 | 293.75 | 293.75 | 286.50 | 290.25 | 290.25 | -3.01% | 20,838 |
| Jan 29, 2026 | 280.00 | 300.00 | 280.00 | 299.25 | 299.25 | 7.16% | 26,922 |
| Jan 28, 2026 | 284.75 | 284.75 | 279.00 | 279.25 | 279.25 | -5.10% | 31,877 |
| Jan 27, 2026 | 279.50 | 294.25 | 279.50 | 294.25 | 294.25 | -1.16% | 27,182 |
| Jan 26, 2026 | 283.08 | 299.06 | 282.31 | 297.69 | 297.69 | 2.95% | 22,823 |
| Jan 23, 2026 | 282.01 | 289.93 | 282.01 | 289.17 | 289.17 | 2.54% | 16,681 |
| Jan 22, 2026 | 275.01 | 282.01 | 275.01 | 282.01 | 282.01 | -1.38% | 16,121 |
| Jan 21, 2026 | 286.88 | 286.88 | 285.97 | 285.97 | 285.97 | - | 10,173 |
| Jan 20, 2026 | 294.50 | 294.50 | 285.97 | 285.97 | 285.97 | -2.85% | 11,581 |
| Jan 19, 2026 | 279.42 | 294.34 | 279.42 | 294.34 | 294.34 | 4.37% | 23,028 |
| Jan 16, 2026 | 290.38 | 290.38 | 282.01 | 282.01 | 282.01 | -4.14% | 31,669 |
| Jan 15, 2026 | 300.28 | 300.28 | 294.19 | 294.19 | 294.19 | -3.25% | 19,549 |
| Jan 14, 2026 | 320.99 | 320.99 | 298.46 | 304.09 | 304.09 | -5.98% | 33,815 |
| Jan 13, 2026 | 322.82 | 323.73 | 322.82 | 323.43 | 323.43 | 0.19% | 27,886 |
| Jan 12, 2026 | 299.98 | 322.82 | 299.98 | 322.82 | 322.82 | 7.67% | 51,800 |
| Jan 9, 2026 | 297.69 | 299.83 | 297.69 | 299.83 | 299.83 | 10.00% | 50,776 |
| Jan 8, 2026 | 272.26 | 272.87 | 272.26 | 272.57 | 272.57 | 0.56% | 14,988 |
| Jan 7, 2026 | 265.56 | 271.05 | 265.56 | 271.05 | 271.05 | 2.06% | 27,448 |
| Jan 6, 2026 | 269.37 | 269.37 | 263.74 | 265.56 | 265.56 | -2.02% | 11,895 |
| Jan 5, 2026 | 273.48 | 273.48 | 271.05 | 271.05 | 271.05 | -0.89% | 9,559 |
| Jan 2, 2026 | 273.48 | 273.48 | 269.83 | 273.48 | 273.48 | -0.55% | 16,947 |
| Dec 31, 2025 | 271.96 | 275.16 | 271.96 | 275.01 | 275.00 | 4.94% | 14,683 |
| Dec 30, 2025 | 254.60 | 262.06 | 254.60 | 262.06 | 262.06 | 2.93% | 10,411 |
| Dec 29, 2025 | 261.91 | 261.91 | 254.60 | 254.60 | 254.60 | -2.79% | 17,766 |
| Dec 26, 2025 | 262.52 | 262.52 | 261.91 | 261.91 | 261.91 | -0.23% | 11,054 |
| Dec 25, 2025 | 268.00 | 268.00 | 261.45 | 262.52 | 262.52 | -1.26% | 12,186 |
| Dec 24, 2025 | 273.03 | 273.03 | 263.43 | 265.87 | 265.87 | -2.13% | 19,754 |
| Dec 23, 2025 | 275.31 | 275.31 | 268.91 | 271.66 | 271.65 | -1.33% | 12,949 |
| Dec 22, 2025 | 275.16 | 275.31 | 275.16 | 275.31 | 275.31 | 0.22% | 12,297 |
| Dec 19, 2025 | 277.14 | 277.14 | 274.70 | 274.70 | 274.70 | -1.53% | 12,606 |
| Dec 18, 2025 | 274.70 | 280.18 | 274.70 | 278.96 | 278.96 | 2.06% | 21,004 |
| Dec 17, 2025 | 282.01 | 282.01 | 273.33 | 273.33 | 273.33 | -2.97% | 12,309 |
| Dec 16, 2025 | 285.66 | 285.66 | 281.71 | 281.71 | 281.70 | -2.06% | 13,548 |
| Dec 15, 2025 | 287.49 | 287.64 | 287.49 | 287.64 | 287.64 | 1.56% | 11,880 |
| Dec 12, 2025 | 291.76 | 291.76 | 283.23 | 283.23 | 283.23 | -2.77% | 9,301 |
| Dec 11, 2025 | 284.14 | 291.30 | 284.14 | 291.30 | 291.30 | 0.68% | 12,713 |
| Dec 10, 2025 | 289.01 | 289.32 | 289.01 | 289.32 | 289.32 | -0.78% | 15,103 |
| Dec 9, 2025 | 294.50 | 294.50 | 287.49 | 291.60 | 291.60 | -1.69% | 16,899 |
| Dec 8, 2025 | 295.11 | 296.93 | 295.11 | 296.63 | 296.63 | 0.57% | 10,719 |
| Dec 5, 2025 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | - | 16,111 |
| Dec 4, 2025 | 298.15 | 298.15 | 294.80 | 294.95 | 294.95 | -1.02% | 11,363 |
| Dec 3, 2025 | 300.43 | 300.43 | 296.02 | 298.00 | 298.00 | -1.16% | 16,989 |
| Dec 2, 2025 | 306.37 | 306.37 | 301.50 | 301.50 | 301.50 | 0.15% | 12,488 |
| Dec 1, 2025 | 298.46 | 301.04 | 298.46 | 301.04 | 301.04 | - | 16,469 |
| Nov 28, 2025 | 293.89 | 301.04 | 293.89 | 301.04 | 301.04 | 0.51% | 14,960 |
| Nov 27, 2025 | 302.11 | 302.11 | 299.06 | 299.52 | 299.52 | -1.30% | 14,036 |
| Nov 26, 2025 | 299.06 | 304.39 | 299.06 | 303.48 | 303.48 | -0.35% | 13,199 |
| Nov 25, 2025 | 304.55 | 304.55 | 299.98 | 304.55 | 304.55 | -0.30% | 25,108 |
| Nov 24, 2025 | 314.60 | 314.60 | 305.46 | 305.46 | 305.46 | -3.56% | 19,685 |
| Nov 21, 2025 | 303.33 | 316.73 | 303.33 | 316.73 | 316.73 | 4.42% | 22,120 |
| Nov 20, 2025 | 306.98 | 306.98 | 302.72 | 303.33 | 303.33 | -1.39% | 10,851 |
| Nov 19, 2025 | 307.29 | 307.59 | 307.29 | 307.59 | 307.59 | 0.10% | 18,016 |
| Nov 18, 2025 | 301.50 | 307.29 | 301.50 | 307.29 | 307.29 | 1.92% | 17,715 |
| Nov 17, 2025 | 309.42 | 309.42 | 301.50 | 301.50 | 301.50 | 0.05% | 16,407 |
| Nov 14, 2025 | 301.50 | 301.50 | 301.35 | 301.35 | 301.35 | -1.05% | 14,044 |
| Nov 13, 2025 | 295.41 | 304.55 | 295.41 | 304.55 | 304.55 | 4.28% | 15,919 |
| Nov 12, 2025 | 292.36 | 292.36 | 292.06 | 292.06 | 292.06 | -0.93% | 19,670 |
| Nov 11, 2025 | 296.02 | 296.02 | 294.80 | 294.80 | 294.80 | -0.82% | 11,567 |
| Nov 10, 2025 | 301.04 | 301.04 | 297.24 | 297.24 | 297.24 | -1.11% | 24,049 |
| Nov 7, 2025 | 311.25 | 311.86 | 296.93 | 300.59 | 300.59 | -3.24% | 18,103 |
| Nov 6, 2025 | 309.72 | 310.64 | 309.72 | 310.64 | 310.64 | -0.78% | 19,992 |
| Nov 5, 2025 | 328.91 | 328.91 | 313.07 | 313.07 | 313.07 | 0.49% | 18,421 |
| Nov 4, 2025 | 311.55 | 313.07 | 311.55 | 311.55 | 311.55 | - | 17,324 |
| Nov 3, 2025 | 307.59 | 311.86 | 307.59 | 311.55 | 311.55 | 1.29% | 28,498 |
| Oct 31, 2025 | 316.73 | 316.73 | 306.07 | 307.59 | 307.59 | -3.44% | 25,793 |
| Oct 30, 2025 | 319.77 | 319.77 | 318.56 | 318.56 | 318.55 | -1.41% | 21,472 |
| Oct 28, 2025 | 330.74 | 330.74 | 321.30 | 323.12 | 323.12 | -2.48% | 7,718 |
| Oct 27, 2025 | 325.86 | 337.74 | 325.86 | 331.35 | 331.35 | - | 20,467 |
| Oct 24, 2025 | 301.35 | 331.35 | 301.35 | 331.35 | 331.35 | 9.73% | 51,684 |
| Oct 23, 2025 | 297.85 | 303.18 | 297.85 | 301.96 | 301.96 | 2.27% | 18,364 |
| Oct 22, 2025 | 298.46 | 298.46 | 295.26 | 295.26 | 295.26 | -1.07% | 24,919 |
| Oct 21, 2025 | 307.29 | 307.29 | 291.30 | 298.46 | 298.45 | -3.16% | 25,054 |
| Oct 20, 2025 | 292.67 | 308.20 | 292.67 | 308.20 | 308.20 | -1.94% | 21,363 |
| Oct 17, 2025 | 290.84 | 315.21 | 290.84 | 314.29 | 314.29 | 0.29% | 27,686 |