Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey · Delayed Price · Currency is TRY 88.00
+2.90 (3.41%)
Last updated: Aug 13, 2025
IST:KUVVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 87.95 | 87.95 | 87.70 | 87.70 | - | -0.34% | 20,845 |
| Aug 14, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | - | - | 59,265 |
| Aug 13, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | - | 3.41% | 80,424 |
| Aug 12, 2025 | 86.70 | 86.70 | 85.00 | 85.10 | - | -2.18% | 33,748 |
| Aug 11, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | - | -0.06% | 42,651 |
| Aug 8, 2025 | 90.00 | 90.00 | 87.05 | 87.05 | - | -1.42% | 23,639 |
| Aug 7, 2025 | 88.00 | 90.00 | 88.00 | 88.30 | - | -0.79% | 26,087 |
| Aug 6, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | - | 1.95% | 111,734 |
| Aug 5, 2025 | 91.05 | 91.05 | 87.30 | 87.30 | - | -4.59% | 66,986 |
| Aug 4, 2025 | 91.85 | 92.50 | 91.50 | 91.50 | - | -0.38% | 52,329 |
| Aug 1, 2025 | 92.95 | 93.00 | 91.85 | 91.85 | - | 0.05% | 56,218 |
| Jul 31, 2025 | 90.00 | 91.80 | 90.00 | 91.80 | - | 2.00% | 198,612 |
| Jul 30, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | - | -0.11% | 119,205 |
| Jul 29, 2025 | 89.00 | 90.10 | 89.00 | 90.10 | - | 0.11% | 255,221 |
| Jul 28, 2025 | 88.95 | 90.00 | 88.60 | 90.00 | - | 1.12% | 138,350 |
| Jul 25, 2025 | 87.00 | 90.00 | 87.00 | 89.00 | - | -1.11% | 38,416 |
| Jul 24, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | - | 0.06% | 54,003 |
| Jul 23, 2025 | 89.45 | 90.00 | 89.45 | 89.95 | - | 1.87% | 44,415 |
| Jul 22, 2025 | 90.30 | 90.30 | 88.30 | 88.30 | - | -3.81% | 78,936 |
| Jul 21, 2025 | 92.50 | 92.50 | 91.80 | 91.80 | - | -0.22% | 126,609 |
| Jul 18, 2025 | 92.65 | 92.65 | 92.00 | 92.00 | - | -1.92% | 79,208 |
| Jul 17, 2025 | 82.35 | 93.80 | 82.35 | 93.80 | - | 2.51% | 147,564 |
| Jul 16, 2025 | 93.80 | 94.00 | 91.50 | 91.50 | - | 1.10% | 82,829 |
| Jul 14, 2025 | 90.40 | 90.50 | 90.40 | 90.50 | - | -2.58% | 66,569 |
| Jul 11, 2025 | 93.00 | 93.00 | 90.30 | 92.90 | - | -0.11% | 46,886 |
| Jul 10, 2025 | 93.75 | 93.75 | 93.00 | 93.00 | - | -1.06% | 67,617 |
| Jul 9, 2025 | 93.70 | 94.00 | 93.70 | 94.00 | - | 1.73% | 145,890 |
| Jul 8, 2025 | 94.85 | 94.85 | 92.40 | 92.40 | - | -0.65% | 93,046 |
| Jul 7, 2025 | 96.40 | 96.40 | 93.00 | 93.00 | - | -3.53% | 58,470 |
| Jul 4, 2025 | 97.00 | 97.00 | 96.10 | 96.40 | - | 1.37% | 82,304 |
| Jul 3, 2025 | 97.45 | 97.45 | 95.00 | 95.10 | - | -2.41% | 76,688 |
| Jul 2, 2025 | 97.50 | 97.50 | 97.45 | 97.45 | - | 0.57% | 55,878 |
| Jul 1, 2025 | 97.00 | 97.00 | 96.90 | 96.90 | - | -0.21% | 70,253 |
| Jun 30, 2025 | 95.00 | 97.10 | 95.00 | 97.10 | - | 2.21% | 166,610 |
| Jun 27, 2025 | 93.55 | 95.00 | 93.55 | 95.00 | - | 3.71% | 212,582 |
| Jun 26, 2025 | 94.00 | 94.00 | 91.60 | 91.60 | - | -1.72% | 86,205 |
| Jun 25, 2025 | 95.85 | 95.85 | 93.20 | 93.20 | - | -0.75% | 89,127 |
| Jun 24, 2025 | 93.00 | 93.90 | 93.00 | 93.90 | - | 4.33% | 171,568 |
| Jun 23, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | - | 2.27% | 175,288 |
| Jun 20, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | - | 1.73% | 103,456 |
| Jun 19, 2025 | 86.50 | 87.00 | 86.50 | 86.50 | - | 6.79% | 278,350 |
| Jun 18, 2025 | 85.00 | 85.00 | 81.00 | 81.00 | - | -4.71% | 39,066 |
| Jun 17, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | - | -3.41% | 50,391 |
| Jun 16, 2025 | 89.50 | 89.50 | 88.00 | 88.00 | - | -2.22% | 29,714 |
| Jun 13, 2025 | 90.00 | 90.00 | 86.50 | 90.00 | - | -4.15% | 81,441 |
| Jun 12, 2025 | 94.00 | 94.00 | 90.00 | 93.90 | - | 2.12% | 41,458 |
| Jun 11, 2025 | 90.00 | 92.00 | 90.00 | 91.95 | - | 3.78% | 53,997 |
| Jun 10, 2025 | 94.00 | 94.00 | 86.05 | 88.60 | - | -0.39% | 79,637 |
| Jun 5, 2025 | 90.75 | 90.75 | 88.35 | 88.95 | - | -1.98% | 7,866 |
| Jun 4, 2025 | 86.50 | 90.80 | 86.50 | 90.75 | - | 4.91% | 61,971 |