Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey · Delayed Price · Currency is TRY 149.00
+6.60 (4.63%)
At close: Oct 7, 2025
IST:KUVVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 2.01% | 290,048 |
| Oct 7, 2025 | 144.00 | 149.00 | 142.00 | 149.00 | 149.00 | 4.63% | 233,817 |
| Oct 6, 2025 | 149.80 | 149.80 | 138.30 | 142.40 | 142.40 | -1.79% | 74,634 |
| Oct 3, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 6.15% | 136,090 |
| Oct 2, 2025 | 135.00 | 140.50 | 135.00 | 136.60 | 136.60 | 1.19% | 242,263 |
| Oct 1, 2025 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 2.66% | 85,727 |
| Sep 30, 2025 | 131.50 | 131.50 | 130.10 | 131.50 | 131.50 | 2.33% | 69,115 |
| Sep 29, 2025 | 131.30 | 131.30 | 117.00 | 128.50 | 128.50 | -1.15% | 128,917 |
| Sep 26, 2025 | 135.80 | 135.80 | 130.00 | 130.00 | 130.00 | -2.62% | 32,294 |
| Sep 25, 2025 | 133.50 | 134.00 | 133.50 | 133.50 | 133.50 | -0.89% | 46,278 |
| Sep 24, 2025 | 140.00 | 140.00 | 134.70 | 134.70 | 134.70 | 1.05% | 30,320 |
| Sep 23, 2025 | 123.30 | 137.00 | 123.30 | 133.30 | 133.30 | -2.63% | 102,009 |
| Sep 22, 2025 | 139.00 | 139.00 | 136.90 | 136.90 | 136.90 | -1.51% | 21,689 |
| Sep 19, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 63,103 |
| Sep 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.94% | 81,375 |
| Sep 17, 2025 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 4.62% | 90,135 |
| Sep 16, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 3.34% | 107,862 |
| Sep 15, 2025 | 126.50 | 126.50 | 125.80 | 125.80 | 125.80 | -0.16% | 110,697 |
| Sep 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | 92,285 |
| Sep 11, 2025 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 3.56% | 147,785 |
| Sep 10, 2025 | 125.00 | 125.00 | 120.70 | 120.70 | 120.70 | -1.47% | 60,509 |
| Sep 9, 2025 | 127.00 | 127.00 | 120.50 | 122.50 | 122.50 | 2.08% | 49,489 |
| Sep 8, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 3.63% | 77,875 |
| Sep 5, 2025 | 120.00 | 120.00 | 115.80 | 115.80 | 115.80 | -3.50% | 79,705 |
| Sep 4, 2025 | 123.30 | 124.50 | 120.00 | 120.00 | 120.00 | 3.45% | 216,496 |
| Sep 3, 2025 | 116.00 | 116.50 | 116.00 | 116.00 | 116.00 | 0.87% | 128,650 |
| Sep 2, 2025 | 122.60 | 122.60 | 115.00 | 115.00 | 115.00 | 3.14% | 301,385 |
| Sep 1, 2025 | 100.00 | 111.50 | 100.00 | 111.50 | 111.50 | 7.21% | 185,288 |
| Aug 29, 2025 | 102.00 | 104.80 | 102.00 | 104.00 | 104.00 | 2.26% | 196,718 |
| Aug 28, 2025 | 100.00 | 101.70 | 100.00 | 101.70 | 101.70 | 9.35% | 273,183 |
| Aug 27, 2025 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.45% | 232,020 |
| Aug 26, 2025 | 90.00 | 90.00 | 89.00 | 89.90 | 89.90 | 0.17% | 79,673 |
| Aug 25, 2025 | 90.00 | 90.00 | 89.75 | 89.75 | 89.75 | -0.22% | 160,505 |
| Aug 22, 2025 | 90.00 | 90.00 | 89.95 | 89.95 | 89.95 | 4.23% | 102,140 |
| Aug 21, 2025 | 86.00 | 87.00 | 86.00 | 86.30 | 86.30 | -0.80% | 66,733 |
| Aug 20, 2025 | 87.40 | 87.40 | 87.00 | 87.00 | 87.00 | -1.14% | 59,325 |
| Aug 19, 2025 | 88.70 | 88.70 | 88.00 | 88.00 | 88.00 | -1.46% | 59,165 |
| Aug 18, 2025 | 87.65 | 89.30 | 87.65 | 89.30 | 89.30 | 1.82% | 246,438 |
| Aug 15, 2025 | 87.95 | 87.95 | 87.70 | 87.70 | 87.70 | -0.34% | 20,845 |
| Aug 14, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 59,265 |
| Aug 13, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 3.41% | 80,424 |
| Aug 12, 2025 | 86.70 | 86.70 | 85.00 | 85.10 | 85.10 | -2.18% | 33,748 |
| Aug 11, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -0.06% | 42,651 |
| Aug 8, 2025 | 90.00 | 90.00 | 87.05 | 87.05 | 87.05 | -1.42% | 23,639 |
| Aug 7, 2025 | 88.00 | 90.00 | 88.00 | 88.30 | 88.30 | -0.79% | 26,087 |
| Aug 6, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1.95% | 111,734 |
| Aug 5, 2025 | 91.05 | 91.05 | 87.30 | 87.30 | 87.30 | -4.59% | 66,986 |
| Aug 4, 2025 | 91.85 | 92.50 | 91.50 | 91.50 | 91.50 | -0.38% | 52,329 |
| Aug 1, 2025 | 92.95 | 93.00 | 91.85 | 91.85 | 91.85 | 0.05% | 56,218 |
| Jul 31, 2025 | 90.00 | 91.80 | 90.00 | 91.80 | 91.80 | 2.00% | 198,612 |