QNB Bank A.S. (IST:QNBTR)
Turkey
· Delayed Price · Currency is TRY 484.25
0.00 (0.00%)
At close: Dec 5, 2025
QNB Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 484.25 | 484.25 | 484.25 | 484.25 | 484.25 | - | 9,814 |
| Dec 4, 2025 | 489.50 | 489.50 | 484.00 | 484.25 | 484.25 | -1.02% | 6,922 |
| Dec 3, 2025 | 493.25 | 493.25 | 486.00 | 489.25 | 489.25 | -1.16% | 10,349 |
| Dec 2, 2025 | 503.00 | 503.00 | 495.00 | 495.00 | 495.00 | 0.15% | 7,607 |
| Dec 1, 2025 | 490.00 | 494.25 | 490.00 | 494.25 | 494.25 | - | 10,032 |
| Nov 28, 2025 | 482.50 | 494.25 | 482.50 | 494.25 | 494.25 | 0.51% | 9,113 |
| Nov 27, 2025 | 496.00 | 496.00 | 491.00 | 491.75 | 491.75 | -1.30% | 8,550 |
| Nov 26, 2025 | 491.00 | 499.75 | 491.00 | 498.25 | 498.25 | -0.35% | 8,040 |
| Nov 25, 2025 | 500.00 | 500.00 | 492.50 | 500.00 | 500.00 | -0.30% | 15,294 |
| Nov 24, 2025 | 516.50 | 516.50 | 501.50 | 501.50 | 501.50 | -3.56% | 11,991 |
| Nov 21, 2025 | 498.00 | 520.00 | 498.00 | 520.00 | 520.00 | 4.42% | 13,474 |
| Nov 20, 2025 | 504.00 | 504.00 | 497.00 | 498.00 | 498.00 | -1.39% | 6,610 |
| Nov 19, 2025 | 504.50 | 505.00 | 504.50 | 505.00 | 505.00 | 0.10% | 10,974 |
| Nov 18, 2025 | 495.00 | 504.50 | 495.00 | 504.50 | 504.50 | 1.92% | 10,791 |
| Nov 17, 2025 | 508.00 | 508.00 | 495.00 | 495.00 | 495.00 | 0.05% | 9,994 |
| Nov 14, 2025 | 495.00 | 495.00 | 494.75 | 494.75 | 494.75 | -1.05% | 8,555 |
| Nov 13, 2025 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 4.28% | 9,697 |
| Nov 12, 2025 | 480.00 | 480.00 | 479.50 | 479.50 | 479.50 | -0.93% | 11,982 |
| Nov 11, 2025 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | -0.82% | 7,046 |
| Nov 10, 2025 | 494.25 | 494.25 | 488.00 | 488.00 | 488.00 | -1.11% | 14,649 |
| Nov 7, 2025 | 511.00 | 512.00 | 487.50 | 493.50 | 493.50 | -3.24% | 11,027 |
| Nov 6, 2025 | 508.50 | 510.00 | 508.50 | 510.00 | 510.00 | -0.78% | 12,178 |
| Nov 5, 2025 | 540.00 | 540.00 | 514.00 | 514.00 | 514.00 | 0.49% | 11,221 |
| Nov 4, 2025 | 511.50 | 514.00 | 511.50 | 511.50 | 511.50 | - | 10,553 |
| Nov 3, 2025 | 505.00 | 512.00 | 505.00 | 511.50 | 511.50 | 1.29% | 17,359 |
| Oct 31, 2025 | 520.00 | 520.00 | 502.50 | 505.00 | 505.00 | -3.44% | 15,711 |
| Oct 30, 2025 | 525.00 | 525.00 | 523.00 | 523.00 | 523.00 | -1.41% | 13,079 |
| Oct 28, 2025 | 543.00 | 543.00 | 527.50 | 530.50 | 530.50 | -2.48% | 4,702 |
| Oct 27, 2025 | 535.00 | 554.50 | 535.00 | 544.00 | 544.00 | - | 12,467 |
| Oct 24, 2025 | 494.75 | 544.00 | 494.75 | 544.00 | 544.00 | 9.73% | 31,481 |
| Oct 23, 2025 | 489.00 | 497.75 | 489.00 | 495.75 | 495.75 | 2.27% | 11,186 |
| Oct 22, 2025 | 490.00 | 490.00 | 484.75 | 484.75 | 484.75 | -1.07% | 15,179 |
| Oct 21, 2025 | 504.50 | 504.50 | 478.25 | 490.00 | 490.00 | -3.16% | 15,261 |
| Oct 20, 2025 | 480.50 | 506.00 | 480.50 | 506.00 | 506.00 | -1.94% | 13,013 |
| Oct 17, 2025 | 477.50 | 517.50 | 477.50 | 516.00 | 516.00 | 0.29% | 16,864 |
| Oct 16, 2025 | 547.00 | 547.00 | 514.50 | 514.50 | 514.50 | -5.86% | 16,924 |
| Oct 15, 2025 | 529.50 | 546.50 | 529.50 | 546.50 | 546.50 | 3.11% | 15,327 |
| Oct 14, 2025 | 570.00 | 570.00 | 530.00 | 530.00 | 530.00 | -8.93% | 18,784 |
| Oct 13, 2025 | 558.00 | 608.50 | 558.00 | 582.00 | 582.00 | -4.35% | 26,531 |
| Oct 10, 2025 | 502.00 | 608.50 | 502.00 | 608.50 | 608.50 | 9.94% | 36,691 |
| Oct 9, 2025 | 615.00 | 615.00 | 553.50 | 553.50 | 553.50 | -10.00% | 59,079 |
| Oct 8, 2025 | 607.00 | 615.00 | 607.00 | 615.00 | 615.00 | 9.92% | 52,727 |
| Oct 7, 2025 | 559.00 | 559.50 | 559.00 | 559.50 | 559.50 | 9.92% | 39,584 |
| Oct 6, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 9.94% | 19,915 |
| Oct 3, 2025 | 454.00 | 463.00 | 454.00 | 463.00 | 463.00 | 2.04% | 34,494 |
| Oct 2, 2025 | 450.00 | 453.75 | 450.00 | 453.75 | 453.75 | 10.00% | 34,387 |
| Oct 1, 2025 | 398.00 | 412.50 | 397.75 | 412.50 | 412.50 | 0.73% | 15,244 |
| Sep 30, 2025 | 412.00 | 412.00 | 409.50 | 409.50 | 409.50 | 0.55% | 17,484 |
| Sep 29, 2025 | 438.00 | 438.00 | 399.00 | 407.25 | 407.25 | -7.55% | 35,098 |
| Sep 26, 2025 | 449.75 | 449.75 | 440.50 | 440.50 | 440.50 | -4.24% | 17,466 |
| Sep 25, 2025 | 467.75 | 467.75 | 459.00 | 460.00 | 460.00 | -1.76% | 13,716 |
| Sep 24, 2025 | 480.00 | 480.00 | 468.25 | 468.25 | 468.25 | -2.45% | 16,291 |
| Sep 23, 2025 | 490.00 | 490.00 | 477.25 | 480.00 | 480.00 | -2.04% | 19,437 |
| Sep 22, 2025 | 490.00 | 501.00 | 490.00 | 490.00 | 490.00 | 0.15% | 19,078 |
| Sep 19, 2025 | 485.00 | 489.25 | 485.00 | 489.25 | 489.25 | -2.15% | 14,630 |
| Sep 18, 2025 | 477.00 | 500.00 | 477.00 | 500.00 | 500.00 | 4.82% | 24,108 |
| Sep 17, 2025 | 482.75 | 482.75 | 475.00 | 477.00 | 477.00 | -1.34% | 20,872 |
| Sep 16, 2025 | 493.50 | 493.75 | 483.50 | 483.50 | 483.50 | -7.02% | 32,062 |
| Sep 15, 2025 | 489.00 | 529.50 | 489.00 | 520.00 | 520.00 | 6.12% | 29,637 |
| Sep 12, 2025 | 501.00 | 501.00 | 490.00 | 490.00 | 490.00 | -9.84% | 18,486 |
| Sep 11, 2025 | 543.50 | 545.00 | 543.50 | 543.50 | 543.50 | -0.82% | 29,400 |
| Sep 10, 2025 | 520.00 | 548.00 | 520.00 | 548.00 | 548.00 | 8.30% | 29,980 |
| Sep 9, 2025 | 490.25 | 506.00 | 490.25 | 506.00 | 506.00 | 6.08% | 21,484 |
| Sep 8, 2025 | 455.00 | 477.00 | 455.00 | 477.00 | 477.00 | - | 31,647 |
| Sep 5, 2025 | 512.50 | 512.50 | 477.00 | 477.00 | 477.00 | -10.00% | 67,954 |
| Sep 4, 2025 | 478.00 | 530.00 | 478.00 | 530.00 | 530.00 | -0.19% | 122,745 |
| Sep 3, 2025 | 590.00 | 590.00 | 531.00 | 531.00 | 531.00 | -25.68% | 50,133 |
| Aug 14, 2025 | 714.50 | 714.50 | 714.50 | 714.50 | 714.50 | -9.96% | 107,657 |
| Aug 13, 2025 | 793.50 | 793.50 | 793.50 | 793.50 | 793.50 | -9.98% | 44,951 |
| Aug 12, 2025 | 1,030.00 | 1,030.00 | 881.50 | 881.50 | 881.50 | -9.96% | 94,781 |
| Aug 11, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 10.00% | 87,229 |
| Aug 8, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9.94% | 50,871 |
| Aug 7, 2025 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | 9.99% | 20,657 |
| Aug 6, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 9.93% | 43,438 |
| Aug 5, 2025 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | 9.93% | 144,017 |
| Aug 4, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 9.93% | 25,764 |
| Aug 1, 2025 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 9.92% | 32,228 |
| Jul 31, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 9.92% | 28,670 |
| Jul 30, 2025 | 458.50 | 458.50 | 458.50 | 458.50 | 458.50 | 9.95% | 32,314 |
| Jul 29, 2025 | 400.00 | 417.00 | 400.00 | 417.00 | 417.00 | 6.92% | 13,478 |
| Jul 28, 2025 | 380.25 | 390.00 | 380.25 | 390.00 | 390.00 | 3.59% | 16,058 |
| Jul 25, 2025 | 400.25 | 400.25 | 376.50 | 376.50 | 376.50 | -5.93% | 13,894 |
| Jul 24, 2025 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0.06% | 20,086 |
| Jul 23, 2025 | 420.00 | 420.75 | 400.00 | 400.00 | 400.00 | 2.30% | 46,412 |
| Jul 22, 2025 | 439.00 | 439.00 | 381.25 | 391.00 | 391.00 | -2.07% | 88,075 |
| Jul 21, 2025 | 399.25 | 399.25 | 399.25 | 399.25 | 399.25 | 9.99% | 32,742 |
| Jul 18, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 10.00% | 22,697 |
| Jul 17, 2025 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 5.43% | 21,018 |
| Jul 16, 2025 | 299.50 | 313.00 | 299.50 | 313.00 | 313.00 | 6.01% | 18,274 |
| Jul 14, 2025 | 291.75 | 295.25 | 291.75 | 295.25 | 295.25 | 1.37% | 10,239 |
| Jul 11, 2025 | 283.00 | 291.25 | 283.00 | 291.25 | 291.25 | 2.92% | 9,430 |
| Jul 10, 2025 | 281.00 | 283.50 | 281.00 | 283.00 | 283.00 | 0.71% | 8,393 |
| Jul 9, 2025 | 276.00 | 281.00 | 276.00 | 281.00 | 281.00 | 2.93% | 14,267 |
| Jul 8, 2025 | 268.00 | 273.00 | 268.00 | 273.00 | 273.00 | 2.25% | 5,804 |
| Jul 7, 2025 | 266.50 | 267.00 | 265.00 | 267.00 | 267.00 | -3.09% | 19,296 |
| Jul 4, 2025 | 280.00 | 280.00 | 273.50 | 275.50 | 275.50 | -2.65% | 6,500 |
| Jul 3, 2025 | 284.75 | 284.75 | 283.00 | 283.00 | 283.00 | -1.05% | 10,505 |
| Jul 2, 2025 | 274.00 | 286.00 | 274.00 | 286.00 | 286.00 | 4.76% | 12,874 |
| Jul 1, 2025 | 270.00 | 273.00 | 270.00 | 273.00 | 273.00 | 1.11% | 16,245 |
| Jun 30, 2025 | 257.50 | 270.00 | 257.50 | 270.00 | 270.00 | 4.35% | 22,451 |