Kervan Gida Sanayi ve Ticaret A.S. (IST:KRVGD)
Turkey · Delayed Price · Currency is TRY 2.710
-0.090 (-3.21%)
At close: Mar 27, 2026
IST:KRVGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.79 | 2.81 | 2.68 | 2.71 | 2.71 | -3.21% | 6,630,912 |
| Mar 26, 2026 | 2.79 | 2.81 | 2.75 | 2.80 | 2.80 | 0.36% | 9,745,026 |
| Mar 25, 2026 | 2.83 | 2.87 | 2.77 | 2.79 | 2.79 | -1.41% | 8,235,259 |
| Mar 24, 2026 | 2.86 | 2.86 | 2.78 | 2.83 | 2.83 | -1.05% | 12,327,690 |
| Mar 23, 2026 | 2.74 | 2.87 | 2.66 | 2.86 | 2.86 | 3.25% | 16,386,700 |
| Mar 19, 2026 | 2.81 | 2.84 | 2.77 | 2.77 | 2.77 | -2.12% | 2,901,065 |
| Mar 18, 2026 | 2.96 | 2.97 | 2.82 | 2.83 | 2.83 | -4.71% | 11,411,200 |
| Mar 17, 2026 | 3.00 | 3.02 | 2.94 | 2.97 | 2.97 | 0.34% | 7,874,117 |
| Mar 16, 2026 | 2.92 | 3.00 | 2.90 | 2.96 | 2.96 | 2.07% | 9,064,506 |
| Mar 13, 2026 | 2.94 | 2.94 | 2.80 | 2.90 | 2.90 | -1.69% | 8,795,562 |
| Mar 12, 2026 | 3.01 | 3.01 | 2.84 | 2.95 | 2.95 | -1.99% | 17,346,910 |
| Mar 11, 2026 | 3.01 | 3.05 | 2.95 | 3.01 | 3.01 | -0.66% | 6,245,529 |
| Mar 10, 2026 | 2.99 | 3.04 | 2.98 | 3.03 | 3.03 | 3.06% | 6,172,881 |
| Mar 9, 2026 | 2.89 | 2.95 | 2.82 | 2.94 | 2.94 | 0.68% | 7,058,877 |
| Mar 6, 2026 | 3.03 | 3.05 | 2.90 | 2.92 | 2.92 | -3.63% | 8,696,433 |
| Mar 5, 2026 | 3.01 | 3.08 | 3.00 | 3.03 | 3.03 | 0.66% | 5,211,564 |
| Mar 4, 2026 | 3.15 | 3.15 | 2.97 | 3.01 | 3.01 | 1.69% | 10,185,780 |
| Mar 3, 2026 | 3.01 | 3.06 | 2.92 | 2.96 | 2.96 | -2.31% | 9,995,710 |
| Mar 2, 2026 | 2.88 | 3.05 | 2.85 | 3.03 | 3.03 | -3.19% | 16,821,990 |
| Feb 27, 2026 | 3.14 | 3.21 | 3.04 | 3.13 | 3.13 | -0.32% | 15,105,100 |
| Feb 26, 2026 | 3.15 | 3.15 | 3.07 | 3.14 | 3.14 | -0.32% | 5,700,726 |
| Feb 25, 2026 | 3.23 | 3.23 | 3.10 | 3.15 | 3.15 | -2.48% | 9,730,026 |
| Feb 24, 2026 | 3.16 | 3.24 | 3.11 | 3.23 | 3.23 | 2.54% | 16,710,567 |
| Feb 23, 2026 | 3.20 | 3.28 | 3.11 | 3.15 | 3.15 | -0.94% | 14,885,560 |
| Feb 20, 2026 | 3.12 | 3.19 | 3.09 | 3.18 | 3.18 | 1.92% | 11,535,450 |
| Feb 19, 2026 | 3.18 | 3.19 | 3.08 | 3.12 | 3.12 | -1.58% | 13,478,770 |
| Feb 18, 2026 | 3.24 | 3.35 | 3.12 | 3.17 | 3.17 | -2.16% | 21,320,780 |
| Feb 17, 2026 | 3.16 | 3.26 | 3.15 | 3.24 | 3.24 | 1.25% | 9,321,163 |
| Feb 16, 2026 | 3.14 | 3.21 | 3.11 | 3.20 | 3.20 | 3.23% | 9,090,646 |
| Feb 13, 2026 | 3.07 | 3.13 | 3.04 | 3.10 | 3.10 | 0.65% | 8,621,397 |
| Feb 12, 2026 | 3.08 | 3.10 | 3.01 | 3.08 | 3.08 | 1.32% | 10,719,680 |
| Feb 11, 2026 | 3.11 | 3.11 | 3.01 | 3.04 | 3.04 | -2.25% | 9,206,285 |
| Feb 10, 2026 | 3.06 | 3.16 | 3.04 | 3.11 | 3.11 | 1.63% | 11,829,910 |
| Feb 9, 2026 | 2.97 | 3.08 | 2.97 | 3.06 | 3.06 | 3.38% | 10,073,310 |
| Feb 6, 2026 | 3.00 | 3.05 | 2.93 | 2.96 | 2.96 | -1.33% | 11,318,750 |
| Feb 5, 2026 | 2.96 | 3.04 | 2.91 | 3.00 | 3.00 | 1.35% | 15,674,726 |
| Feb 4, 2026 | 3.01 | 3.09 | 2.91 | 2.96 | 2.96 | -1.99% | 15,918,350 |
| Feb 3, 2026 | 2.99 | 3.07 | 2.99 | 3.02 | 3.02 | - | 13,126,390 |
| Feb 2, 2026 | 3.22 | 3.31 | 3.01 | 3.02 | 3.02 | -6.21% | 29,407,880 |
| Jan 30, 2026 | 3.04 | 3.22 | 2.96 | 3.22 | 3.22 | 5.92% | 22,440,085 |
| Jan 29, 2026 | 3.00 | 3.05 | 2.99 | 3.04 | 3.04 | 0.66% | 10,606,260 |
| Jan 28, 2026 | 2.99 | 3.07 | 2.97 | 3.02 | 3.02 | 1.00% | 13,432,040 |
| Jan 27, 2026 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | - | 8,136,114 |
| Jan 26, 2026 | 2.97 | 2.99 | 2.94 | 2.99 | 2.99 | - | 6,538,369 |
| Jan 23, 2026 | 3.01 | 3.01 | 2.93 | 2.99 | 2.99 | -0.33% | 9,794,885 |
| Jan 22, 2026 | 2.95 | 3.02 | 2.94 | 3.00 | 3.00 | 1.35% | 6,783,551 |
| Jan 21, 2026 | 2.94 | 2.99 | 2.91 | 2.96 | 2.96 | 0.34% | 8,469,053 |
| Jan 20, 2026 | 2.96 | 2.97 | 2.90 | 2.95 | 2.95 | -0.34% | 13,458,870 |
| Jan 19, 2026 | 3.02 | 3.04 | 2.92 | 2.96 | 2.96 | -1.66% | 12,916,310 |
| Jan 16, 2026 | 3.03 | 3.07 | 2.97 | 3.01 | 3.01 | -0.66% | 14,083,800 |