Skip to main content
QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.810
-0.070 (-2.43%)
At close: Mar 9, 2026

IST:QUAGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.752.962.732.812.81-2.43%199,050,700
Mar 6, 20263.203.242.882.882.88-10.00%349,195,900
Mar 5, 20262.993.202.983.203.209.97%167,846,300
Mar 4, 20262.662.912.662.912.919.81%135,694,000
Mar 3, 20262.632.732.612.652.650.76%74,735,930
Mar 2, 20262.592.702.542.632.63-6.07%91,676,120
Feb 27, 20262.802.952.782.802.800.36%159,326,400
Feb 26, 20262.772.832.762.792.791.45%65,755,330
Feb 25, 20262.842.852.752.752.75-2.83%71,653,560
Feb 24, 20262.882.882.802.832.83-1.39%67,099,490
Feb 23, 20262.933.012.872.872.87-1.37%116,635,900
Feb 20, 20262.962.962.882.912.91-52,284,777
Feb 19, 20263.093.162.902.912.91-5.21%121,701,011
Feb 18, 20263.223.273.073.073.07-4.36%143,960,800
Feb 17, 20263.323.353.123.213.21-3.02%330,817,300
Feb 16, 20263.463.623.253.313.31-2.36%521,657,100
Feb 13, 20263.093.393.083.393.399.71%407,724,951
Feb 12, 20262.863.122.833.093.098.42%216,595,922
Feb 11, 20262.943.002.822.852.85-3.06%141,326,500
Feb 10, 20262.913.032.822.942.941.38%257,893,100
Feb 9, 20262.692.942.692.902.907.81%158,111,900
Feb 6, 20262.672.802.622.692.691.13%187,756,500
Feb 5, 20262.632.692.612.662.661.14%66,065,300
Feb 4, 20262.632.672.622.632.630.38%62,405,700
Feb 3, 20262.632.662.612.622.62-0.38%48,434,620
Feb 2, 20262.612.662.572.632.63-44,925,450
Jan 30, 20262.692.692.612.632.63-1.87%66,476,280
Jan 29, 20262.702.722.662.682.68-0.37%76,761,450
Jan 28, 20262.672.752.672.692.690.75%96,810,790
Jan 27, 20262.682.722.642.672.67-0.37%81,062,480
Jan 26, 20262.672.692.622.682.680.37%78,876,170
Jan 23, 20262.712.712.632.672.67-1.11%87,179,030
Jan 22, 20262.662.732.642.702.701.89%136,118,900
Jan 21, 20262.652.702.602.652.65-119,715,700
Jan 20, 20262.692.712.632.652.65-1.49%74,094,510
Jan 19, 20262.652.742.652.692.691.89%121,710,700
Jan 16, 20262.632.742.582.642.640.38%182,347,272
Jan 15, 20262.482.682.482.632.635.62%202,956,300
Jan 14, 20262.582.582.482.492.49-4.23%87,753,460
Jan 13, 20262.452.622.422.602.606.12%235,553,400
Jan 12, 20262.552.572.452.452.45-3.16%111,893,100
Jan 9, 20262.532.582.502.532.530.40%131,840,000
Jan 8, 20262.612.632.482.522.52-3.08%112,502,300
Jan 7, 20262.732.762.602.602.60-4.41%150,115,757
Jan 6, 20262.792.832.702.722.72-2.51%115,680,100
Jan 5, 20262.902.932.762.792.79-8.52%309,311,800
Jan 2, 20262.843.132.833.053.057.02%291,850,200
Dec 31, 20252.822.932.782.852.851.06%115,136,800
Dec 30, 20252.672.872.562.822.826.02%200,779,400
Dec 29, 20252.742.762.642.662.66-2.56%87,896,490
Dec 26, 20252.762.792.692.732.73-1.09%94,207,700
Dec 25, 20252.822.832.752.762.76-1.78%52,333,370
Dec 24, 20252.862.872.812.812.81-1.40%73,561,850
Dec 23, 20252.882.902.842.852.85-0.70%86,986,830
Dec 22, 20252.953.012.872.872.87-2.38%105,472,100
Dec 19, 20252.912.942.842.942.941.38%147,216,000
Dec 18, 20252.823.012.802.902.903.20%209,156,600
Dec 17, 20252.912.932.802.812.81-3.10%125,939,400
Dec 16, 20253.063.092.872.902.90-4.92%145,975,900
Dec 15, 20253.053.162.993.053.050.33%109,879,000
Dec 12, 20253.303.303.003.043.04-7.03%153,821,600
Dec 11, 20253.353.393.213.273.27-1.80%126,101,800
Dec 10, 20253.363.643.303.333.33-350,285,700
Dec 9, 20253.463.523.293.333.33-3.48%180,978,100
Dec 8, 20253.573.743.423.453.45-2.82%280,489,700
Dec 5, 20253.513.763.473.553.551.14%264,178,400
Dec 4, 20253.653.723.513.513.51-3.31%77,954,940
Dec 3, 20253.573.813.553.633.632.25%184,421,900
Dec 2, 20253.783.873.543.553.55-3.53%159,693,900
Dec 1, 20253.353.683.353.683.689.85%261,021,200
Nov 28, 20253.473.513.343.353.35-2.90%70,775,320
Nov 27, 20253.443.623.393.453.450.29%136,537,400
Nov 26, 20253.753.783.423.443.44-8.27%120,129,600
Nov 25, 20253.914.193.753.753.75-2.60%154,136,926
Nov 24, 20253.773.893.603.853.851.32%184,467,300
Nov 21, 20253.823.963.733.803.80-0.78%179,869,200
Nov 20, 20254.284.453.743.833.83-5.43%631,049,100
Nov 19, 20254.374.474.024.054.05-8.58%190,683,500
Nov 18, 20254.925.064.434.434.43-9.96%139,415,500
Nov 17, 20255.215.234.914.924.92-4.28%103,209,100
Nov 14, 20255.575.815.055.145.14-6.72%144,733,600
Nov 13, 20255.626.255.515.515.51-9.97%631,426,300
Nov 12, 20256.126.126.126.126.12-10.00%3,218,733
Nov 11, 20256.806.806.806.806.80-9.93%1,568,800
Nov 10, 20257.557.557.557.557.55-9.90%1,916,587
Nov 7, 20259.299.308.388.388.38-9.99%92,440,610
Nov 6, 20259.439.639.249.319.310.22%53,440,760
Nov 5, 20258.829.638.709.299.295.57%83,791,590
Nov 4, 20258.849.048.728.808.80-0.56%41,222,980
Nov 3, 20258.959.088.828.858.851.26%45,420,330
Oct 31, 20258.728.948.628.748.741.04%38,144,910
Oct 30, 20258.838.928.658.658.65-1.70%32,561,060
Oct 28, 20258.979.028.808.808.80-1.79%13,261,310
Oct 27, 20259.359.368.968.968.96-4.17%24,977,370
Oct 24, 20259.209.519.049.359.352.63%54,585,670
Oct 23, 20259.179.358.949.119.11-0.33%33,104,660
Oct 22, 20258.919.288.899.149.143.16%29,720,570
Oct 21, 20259.169.198.808.868.86-2.53%20,115,210
Oct 20, 20258.909.258.889.099.092.13%23,035,510
Oct 17, 20258.819.098.698.908.901.14%26,285,420