Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 2.410
-0.260 (-9.74%)
At close: Aug 6, 2025, 6:00 PM GMT+3
2seventy bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.55 | 2.55 | 2.43 | 2.43 | - | -2.41% | 1,331,462 |
| Aug 7, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | - | 3.32% | 1,612,851 |
| Aug 6, 2025 | 2.59 | 2.59 | 2.41 | 2.41 | - | -9.74% | 2,818,064 |
| Aug 5, 2025 | 2.58 | 2.67 | 2.58 | 2.67 | - | 9.88% | 4,396,896 |
| Aug 4, 2025 | 2.27 | 2.43 | 2.27 | 2.43 | - | 9.95% | 2,408,157 |
| Aug 1, 2025 | 2.17 | 2.21 | 2.17 | 2.21 | - | 2.79% | 1,274,333 |
| Jul 31, 2025 | 2.11 | 2.15 | 2.11 | 2.15 | - | 4.88% | 1,494,330 |
| Jul 30, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | - | 3.54% | 1,019,189 |
| Jul 29, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | - | 1.54% | 748,037 |
| Jul 28, 2025 | 2.06 | 2.06 | 1.95 | 1.95 | - | -2.99% | 1,060,832 |
| Jul 25, 2025 | 2.03 | 2.03 | 2.00 | 2.01 | - | -0.99% | 237,087 |
| Jul 24, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | - | 1.50% | 446,633 |
| Jul 23, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | - | -3.38% | 557,673 |
| Jul 22, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | - | 0.49% | 803,393 |
| Jul 21, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | - | 4.57% | 1,313,509 |
| Jul 18, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | - | - | 537,948 |
| Jul 17, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | - | - | 790,106 |
| Jul 16, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | - | 2.07% | 1,256,983 |
| Jul 14, 2025 | 1.93 | 1.93 | 1.90 | 1.93 | - | - | 894,232 |
| Jul 11, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | - | 3.76% | 1,470,223 |
| Jul 10, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | 0.54% | 695,246 |
| Jul 9, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | - | 1.09% | 926,765 |
| Jul 8, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | - | -1.61% | 287,521 |
| Jul 7, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | - | -0.53% | 691,944 |
| Jul 4, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | - | -0.53% | 588,342 |
| Jul 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | 565,287 |
| Jul 2, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | - | - | 677,454 |
| Jul 1, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | - | - | 480,884 |
| Jun 30, 2025 | 1.87 | 1.93 | 1.87 | 1.88 | - | 0.53% | 489,989 |
| Jun 27, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | - | 0.54% | 96,025 |
| Jun 26, 2025 | 1.88 | 1.94 | 1.86 | 1.86 | - | -1.06% | 321,476 |
| Jun 25, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | - | -0.53% | 458,659 |
| Jun 24, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | - | 1.61% | 453,221 |
| Jun 23, 2025 | 1.88 | 1.88 | 1.83 | 1.86 | - | -1.59% | 281,823 |
| Jun 20, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | - | 0.53% | 177,180 |
| Jun 19, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | - | - | 240,500 |
| Jun 18, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | - | -3.09% | 431,526 |
| Jun 17, 2025 | 1.82 | 1.94 | 1.67 | 1.94 | - | 6.59% | 1,476,848 |
| Jun 16, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | - | -0.55% | 609,539 |
| Jun 13, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | - | -3.68% | 326,637 |
| Jun 12, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | - | - | 349,092 |
| Jun 11, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | - | - | 558,406 |
| Jun 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1.06% | 550,047 |
| Jun 5, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | - | -2.59% | 142,131 |
| Jun 4, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | - | 2.12% | 634,948 |
| Jun 3, 2025 | 1.89 | 1.91 | 1.89 | 1.89 | - | -1.56% | 241,480 |
| Jun 2, 2025 | 1.91 | 1.93 | 1.87 | 1.92 | - | -0.52% | 414,062 |
| May 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -0.52% | 505,536 |
| May 29, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | - | -2.02% | 315,539 |
| May 28, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | - | 1.54% | 563,502 |