Kervan Gida Sanayi ve Ticaret A.S. (IST:KRVGD)
Turkey · Delayed Price · Currency is TRY 2.330
0.00 (0.00%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Enfusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.34 | 2.42 | 2.32 | 2.33 | - | - | 28,457,028 |
| Aug 7, 2025 | 2.28 | 2.38 | 2.28 | 2.33 | - | 2.64% | 33,294,119 |
| Aug 6, 2025 | 2.33 | 2.35 | 2.27 | 2.27 | - | -2.58% | 17,171,458 |
| Aug 5, 2025 | 2.35 | 2.35 | 2.29 | 2.33 | - | -0.85% | 34,722,451 |
| Aug 4, 2025 | 2.25 | 2.36 | 2.24 | 2.35 | - | 5.38% | 62,964,561 |
| Aug 1, 2025 | 2.16 | 2.23 | 2.14 | 2.23 | - | 3.72% | 27,984,192 |
| Jul 31, 2025 | 2.12 | 2.16 | 2.11 | 2.15 | - | 1.42% | 12,492,082 |
| Jul 30, 2025 | 2.16 | 2.17 | 2.10 | 2.12 | - | -1.40% | 20,479,975 |
| Jul 29, 2025 | 2.19 | 2.20 | 2.14 | 2.15 | - | -1.83% | 19,453,786 |
| Jul 28, 2025 | 2.12 | 2.20 | 2.12 | 2.19 | - | 3.79% | 24,932,967 |
| Jul 25, 2025 | 2.15 | 2.17 | 2.10 | 2.11 | - | -1.86% | 18,069,619 |
| Jul 24, 2025 | 2.14 | 2.16 | 2.13 | 2.15 | - | 0.47% | 13,537,682 |
| Jul 23, 2025 | 2.17 | 2.17 | 2.13 | 2.14 | - | -0.93% | 10,840,281 |
| Jul 22, 2025 | 2.16 | 2.20 | 2.14 | 2.16 | - | 0.47% | 19,838,235 |
| Jul 21, 2025 | 2.11 | 2.17 | 2.10 | 2.15 | - | 2.38% | 19,823,759 |
| Jul 18, 2025 | 2.11 | 2.12 | 2.09 | 2.10 | - | -0.47% | 13,091,634 |
| Jul 17, 2025 | 2.12 | 2.13 | 2.09 | 2.11 | - | 1.44% | 17,059,470 |
| Jul 16, 2025 | 2.06 | 2.11 | 2.03 | 2.08 | - | 0.97% | 25,957,621 |
| Jul 14, 2025 | 2.07 | 2.09 | 2.05 | 2.06 | - | - | 18,149,237 |
| Jul 11, 2025 | 2.06 | 2.08 | 2.01 | 2.06 | - | - | 9,721,123 |
| Jul 10, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | - | 1.98% | 10,901,421 |
| Jul 9, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | - | - | 9,249,424 |
| Jul 8, 2025 | 2.03 | 2.06 | 1.99 | 2.02 | - | - | 11,777,267 |
| Jul 7, 2025 | 2.03 | 2.03 | 1.94 | 2.02 | - | -1.94% | 6,801,235 |
| Jul 4, 2025 | 2.05 | 2.06 | 2.02 | 2.06 | - | 0.49% | 5,333,513 |
| Jul 3, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | - | 0.99% | 8,893,752 |
| Jul 2, 2025 | 2.01 | 2.04 | 1.99 | 2.03 | - | 1.00% | 10,334,349 |
| Jul 1, 2025 | 1.99 | 2.03 | 1.97 | 2.01 | - | 1.01% | 9,779,137 |
| Jun 30, 2025 | 1.94 | 1.99 | 1.93 | 1.99 | - | 3.11% | 11,825,927 |
| Jun 27, 2025 | 1.90 | 1.93 | 1.88 | 1.93 | - | 1.58% | 9,974,381 |
| Jun 26, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | - | - | 5,851,715 |
| Jun 25, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | - | 1.06% | 7,976,537 |
| Jun 24, 2025 | 1.84 | 1.88 | 1.83 | 1.88 | - | 4.44% | 9,118,216 |
| Jun 23, 2025 | 1.81 | 1.83 | 1.79 | 1.80 | - | -2.17% | 9,226,973 |
| Jun 20, 2025 | 1.86 | 1.88 | 1.84 | 1.84 | - | -1.08% | 21,888,348 |
| Jun 19, 2025 | 1.90 | 1.91 | 1.82 | 1.86 | - | -1.59% | 11,355,519 |
| Jun 18, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | - | -2.07% | 6,947,658 |
| Jun 17, 2025 | 1.95 | 1.97 | 1.93 | 1.93 | - | -1.03% | 7,805,686 |
| Jun 16, 2025 | 1.94 | 1.97 | 1.92 | 1.95 | - | 0.52% | 5,028,310 |
| Jun 13, 2025 | 1.95 | 1.96 | 1.88 | 1.94 | - | -3.00% | 13,690,082 |
| Jun 12, 2025 | 2.02 | 2.03 | 1.98 | 2.00 | - | -1.48% | 4,843,241 |
| Jun 11, 2025 | 2.03 | 2.04 | 2.01 | 2.03 | - | - | 4,688,793 |
| Jun 10, 2025 | 2.01 | 2.04 | 2.00 | 2.03 | - | 1.00% | 6,528,937 |
| Jun 5, 2025 | 1.99 | 2.01 | 1.98 | 2.01 | - | 0.50% | 2,685,708 |
| Jun 4, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | - | 2.56% | 6,921,066 |
| Jun 3, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | - | 1.04% | 5,141,349 |
| Jun 2, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | - | -1.03% | 7,960,005 |
| May 30, 2025 | 1.99 | 2.00 | 1.92 | 1.95 | - | -1.52% | 7,483,520 |
| May 29, 2025 | 2.00 | 2.01 | 1.98 | 1.98 | - | -0.50% | 6,502,456 |
| May 28, 2025 | 1.99 | 2.00 | 1.96 | 1.99 | - | - | 7,412,296 |