Kervan Gida Sanayi ve Ticaret A.S. (IST:KRVGD)
Turkey · Delayed Price · Currency is TRY 2.970
-0.060 (-1.98%)
Last updated: Mar 3, 2026, 4:48 PM GMT+3
IST:KRVGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.00 | 3.06 | 2.92 | 2.97 | - | -1.98% | 8,519,458 |
| 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 |
| Jan 15, 2026 | 2.91 | 3.03 | 2.89 | 3.03 | 3.03 | 4.12% | 21,108,036 |
| Jan 14, 2026 | 2.94 | 2.95 | 2.87 | 2.91 | 2.91 | -0.68% | 10,990,250 |
| Jan 13, 2026 | 2.94 | 3.00 | 2.88 | 2.93 | 2.93 | - | 14,202,200 |
| Jan 12, 2026 | 2.92 | 3.01 | 2.89 | 2.93 | 2.93 | 2.09% | 21,782,590 |
| Jan 9, 2026 | 2.78 | 2.90 | 2.75 | 2.87 | 2.87 | 3.24% | 16,945,127 |
| Jan 8, 2026 | 2.75 | 2.79 | 2.72 | 2.78 | 2.78 | 1.46% | 9,470,159 |
| Jan 7, 2026 | 2.76 | 2.84 | 2.73 | 2.74 | 2.74 | -0.72% | 18,278,320 |
| Jan 6, 2026 | 2.72 | 2.81 | 2.67 | 2.76 | 2.76 | 1.47% | 18,916,600 |
| Jan 5, 2026 | 2.81 | 2.84 | 2.70 | 2.72 | 2.72 | -2.86% | 14,225,960 |
| Jan 2, 2026 | 2.76 | 2.83 | 2.71 | 2.80 | 2.80 | 1.45% | 14,278,120 |
| Dec 31, 2025 | 2.66 | 2.80 | 2.64 | 2.76 | 2.76 | 3.76% | 21,104,170 |
| Dec 30, 2025 | 2.63 | 2.67 | 2.56 | 2.66 | 2.66 | 2.31% | 11,198,260 |
| Dec 29, 2025 | 2.62 | 2.65 | 2.58 | 2.60 | 2.60 | - | 9,494,674 |
| Dec 26, 2025 | 2.64 | 2.64 | 2.57 | 2.60 | 2.60 | -0.76% | 5,206,083 |
| Dec 25, 2025 | 2.55 | 2.65 | 2.55 | 2.62 | 2.62 | 2.75% | 8,606,301 |
| Dec 24, 2025 | 2.61 | 2.63 | 2.54 | 2.55 | 2.55 | -2.67% | 10,775,250 |
| Dec 23, 2025 | 2.59 | 2.63 | 2.55 | 2.62 | 2.62 | 1.16% | 11,426,020 |