Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey · Delayed Price · Currency is TRY 115.80
-4.20 (-3.50%)
At close: Sep 5, 2025
IST:KUVVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 120.00 | 120.00 | 115.80 | 115.80 | - | -3.50% | 79,705 |
| Sep 4, 2025 | 123.30 | 124.50 | 120.00 | 120.00 | - | 3.45% | 216,496 |
| Sep 3, 2025 | 116.00 | 116.50 | 116.00 | 116.00 | - | 0.87% | 128,650 |
| Sep 2, 2025 | 122.60 | 122.60 | 115.00 | 115.00 | - | 3.14% | 301,385 |
| Sep 1, 2025 | 100.00 | 111.50 | 100.00 | 111.50 | - | 7.21% | 185,288 |
| Aug 29, 2025 | 102.00 | 104.80 | 102.00 | 104.00 | - | 2.26% | 196,718 |
| Aug 28, 2025 | 100.00 | 101.70 | 100.00 | 101.70 | - | 9.35% | 273,183 |
| Aug 27, 2025 | 90.00 | 93.00 | 90.00 | 93.00 | - | 3.45% | 232,020 |
| Aug 26, 2025 | 90.00 | 90.00 | 89.00 | 89.90 | - | 0.17% | 79,673 |
| Aug 25, 2025 | 90.00 | 90.00 | 89.75 | 89.75 | - | -0.22% | 160,505 |
| Aug 22, 2025 | 90.00 | 90.00 | 89.95 | 89.95 | - | 4.23% | 102,140 |
| Aug 21, 2025 | 86.00 | 87.00 | 86.00 | 86.30 | - | -0.80% | 66,733 |
| Aug 20, 2025 | 87.40 | 87.40 | 87.00 | 87.00 | - | -1.14% | 59,325 |
| Aug 19, 2025 | 88.70 | 88.70 | 88.00 | 88.00 | - | -1.46% | 59,165 |
| Aug 18, 2025 | 87.65 | 89.30 | 87.65 | 89.30 | - | 1.82% | 246,438 |
| 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 |