Skip to main content
QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.550
+0.040 (1.14%)
At close: Dec 5, 2025

IST:QUAGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20258.688.998.678.808.801.38%22,740,140
Oct 15, 20258.729.118.688.688.680.23%30,680,680
Oct 14, 20259.109.158.668.668.66-4.84%37,294,480
Oct 13, 20259.7410.189.059.109.10-7.33%48,331,730
Oct 10, 202510.0010.469.559.829.820.92%80,817,500
Oct 9, 20258.879.738.859.739.739.94%53,839,940
Oct 8, 20259.079.178.818.858.85-2.43%25,837,100
Oct 7, 20259.409.749.079.079.07-1.84%38,232,800
Oct 6, 20258.799.508.729.249.244.64%47,359,450
Oct 3, 20258.909.168.728.838.83-1.56%39,910,950
Oct 2, 20259.939.978.948.978.97-9.67%138,892,100
Oct 1, 202510.0310.739.749.939.93-1.00%66,291,420
Sep 30, 20259.8810.129.8110.0310.031.31%40,917,980
Sep 29, 202510.2010.249.259.909.90-2.94%107,620,100
Sep 26, 202510.8010.8210.2010.2010.20-5.56%79,111,770
Sep 25, 202511.0111.2910.7510.8010.80-1.91%61,140,470
Sep 24, 202511.1311.2210.7511.0111.01-1.17%67,630,210
Sep 23, 202511.1011.2810.7711.1411.14-72,318,270
Sep 22, 202511.2011.5210.7611.1411.14-0.62%615,427,900
Sep 19, 202511.5511.7310.3511.2111.21-2.52%282,682,500
Sep 18, 202511.4611.8711.3411.5011.501.59%97,490,520
Sep 17, 202510.9611.8910.9611.3211.323.47%158,411,200
Sep 16, 20259.9810.969.7110.9410.949.62%147,848,600
Sep 15, 20259.3410.159.329.989.986.74%111,231,800
Sep 12, 20259.299.839.169.359.351.85%121,858,800
Sep 11, 20259.689.959.109.189.18-5.65%123,931,700
Sep 10, 20259.549.819.409.739.732.31%48,959,900
Sep 9, 20259.299.669.139.519.513.37%66,754,940
Sep 8, 20258.789.248.749.209.204.07%61,856,720
Sep 5, 20259.199.368.748.848.84-3.60%60,373,830
Sep 4, 20258.419.198.389.179.179.69%86,183,840
Sep 3, 20257.928.437.928.368.365.69%72,249,460
Sep 2, 20257.818.067.697.917.910.25%66,997,440
Sep 1, 20257.568.037.547.897.895.48%59,840,180
Aug 29, 20257.457.627.447.487.480.40%22,637,890
Aug 28, 20257.417.517.377.457.451.09%21,211,110
Aug 27, 20257.517.517.367.377.37-1.86%21,698,000
Aug 26, 20257.537.547.407.517.510.40%26,892,530
Aug 25, 20257.477.527.417.487.480.54%21,517,910
Aug 22, 20257.507.577.417.447.44-0.27%20,009,380
Aug 21, 20257.427.477.367.467.461.22%24,249,560
Aug 20, 20257.357.607.357.377.370.68%34,323,790
Aug 19, 20257.427.467.327.327.32-0.95%22,694,710
Aug 18, 20257.457.537.377.397.39-0.54%22,306,840
Aug 15, 20257.407.557.357.437.430.41%30,787,400
Aug 14, 20257.507.507.377.407.40-0.80%27,039,990
Aug 13, 20257.577.617.417.467.46-1.06%30,533,700
Aug 12, 20257.607.637.497.547.54-0.79%20,290,610
Aug 11, 20257.567.677.517.607.601.74%26,078,110
Aug 8, 20257.327.517.257.477.472.89%36,239,340
Aug 7, 20257.257.397.257.267.260.41%27,720,950
Aug 6, 20257.317.357.217.237.230.14%23,733,880
Aug 5, 20257.317.427.207.227.22-0.96%32,542,980
Aug 4, 20256.937.356.897.297.296.42%69,767,890
Aug 1, 20256.916.966.836.856.85-0.44%32,474,970
Jul 31, 20256.806.926.726.886.881.33%35,379,910
Jul 30, 20256.876.876.796.796.79-0.59%33,384,570
Jul 29, 20256.926.976.826.836.83-1.30%33,756,410
Jul 28, 20256.906.986.856.926.920.87%29,445,370
Jul 25, 20256.897.076.776.866.86-60,438,380
Jul 24, 20256.886.936.836.866.860.44%28,436,050
Jul 23, 20257.017.016.826.836.83-2.43%43,425,070
Jul 22, 20256.707.026.637.007.005.26%60,592,670
Jul 21, 20256.606.776.606.656.651.06%33,481,060
Jul 18, 20256.686.706.576.586.58-0.90%30,176,340