Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey · Delayed Price · Currency is TRY 130.40
-2.30 (-1.73%)
At close: Mar 27, 2026
IST:KUVVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 132.70 | 132.70 | 128.20 | 130.40 | 130.40 | -1.73% | 127,799 |
| Mar 26, 2026 | 135.00 | 137.50 | 130.90 | 132.70 | 132.70 | -1.34% | 165,355 |
| Mar 25, 2026 | 135.00 | 138.00 | 132.00 | 134.50 | 134.50 | -1.10% | 119,941 |
| Mar 24, 2026 | 126.60 | 137.40 | 125.00 | 136.00 | 136.00 | 7.51% | 262,867 |
| Mar 23, 2026 | 125.00 | 126.70 | 123.90 | 126.50 | 126.50 | -1.48% | 173,656 |
| Mar 19, 2026 | 126.00 | 130.00 | 124.30 | 128.40 | 128.40 | 0.71% | 63,176 |
| Mar 18, 2026 | 127.20 | 130.20 | 124.30 | 127.50 | 127.50 | 0.24% | 134,336 |
| Mar 17, 2026 | 126.30 | 128.90 | 125.90 | 127.20 | 127.20 | 1.76% | 131,665 |
| Mar 16, 2026 | 129.60 | 130.00 | 125.00 | 125.00 | 125.00 | -3.85% | 294,720 |
| Mar 13, 2026 | 135.00 | 135.00 | 129.50 | 130.00 | 130.00 | -3.85% | 144,622 |
| Mar 12, 2026 | 130.20 | 137.90 | 125.50 | 135.20 | 135.20 | 3.68% | 293,131 |
| Mar 11, 2026 | 121.10 | 131.00 | 121.10 | 130.40 | 130.40 | 6.89% | 214,484 |
| Mar 10, 2026 | 125.00 | 125.20 | 118.80 | 122.00 | 122.00 | -0.81% | 216,227 |
| Mar 9, 2026 | 130.00 | 130.00 | 119.80 | 123.00 | 123.00 | -7.59% | 469,870 |
| Mar 6, 2026 | 128.90 | 133.10 | 123.00 | 133.10 | 133.10 | 10.00% | 683,015 |
| Mar 5, 2026 | 121.00 | 121.00 | 117.70 | 121.00 | 121.00 | 10.00% | 481,938 |
| Mar 4, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10.00% | 8,452 |
| Mar 3, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.09% | 32,408 |
| Mar 2, 2026 | 95.20 | 97.00 | 95.20 | 97.00 | 97.00 | -7.53% | 48,677 |
| Feb 27, 2026 | 108.70 | 108.70 | 104.90 | 104.90 | 104.90 | -1.96% | 31,156 |
| Feb 26, 2026 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | -0.47% | 20,987 |
| Feb 25, 2026 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | -1.38% | 19,277 |
| Feb 24, 2026 | 109.30 | 110.00 | 109.00 | 109.00 | 109.00 | -0.82% | 23,220 |
| Feb 23, 2026 | 105.00 | 109.90 | 105.00 | 109.90 | 109.90 | 4.67% | 31,292 |
| Feb 20, 2026 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | 1.84% | 48,261 |
| Feb 19, 2026 | 108.80 | 108.80 | 103.00 | 103.10 | 103.10 | -5.24% | 44,202 |
| Feb 18, 2026 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | -1.09% | 46,820 |
| Feb 17, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 78,168 |
| Feb 16, 2026 | 114.00 | 114.00 | 109.00 | 114.00 | 114.00 | 0.88% | 50,389 |
| Feb 13, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -3.34% | 53,324 |
| Feb 12, 2026 | 117.00 | 117.00 | 116.90 | 116.90 | 116.90 | -0.09% | 44,152 |
| Feb 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 26,682 |
| Feb 10, 2026 | 118.70 | 118.70 | 116.00 | 117.00 | 117.00 | -1.60% | 45,949 |
| Feb 9, 2026 | 119.90 | 119.90 | 118.90 | 118.90 | 118.90 | -0.34% | 78,427 |
| Feb 6, 2026 | 119.90 | 119.90 | 119.30 | 119.30 | 119.30 | 1.10% | 37,259 |
| Feb 5, 2026 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | -4.45% | 54,109 |
| Feb 4, 2026 | 125.70 | 125.70 | 120.00 | 123.50 | 123.50 | -3.52% | 38,166 |
| Feb 3, 2026 | 129.90 | 129.90 | 128.00 | 128.00 | 128.00 | 2.40% | 35,066 |
| Feb 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | 64,641 |
| Jan 30, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | -1.64% | 87,794 |
| Jan 29, 2026 | 123.30 | 123.30 | 122.00 | 122.00 | 122.00 | -3.63% | 147,293 |
| Jan 28, 2026 | 128.50 | 128.50 | 126.60 | 126.60 | 126.60 | -1.63% | 82,484 |
| Jan 27, 2026 | 130.00 | 130.00 | 128.70 | 128.70 | 128.70 | -0.39% | 56,003 |
| Jan 26, 2026 | 129.50 | 129.50 | 129.20 | 129.20 | 129.20 | -0.39% | 81,662 |
| Jan 23, 2026 | 131.00 | 131.00 | 129.70 | 129.70 | 129.70 | 0.08% | 18,004 |
| Jan 22, 2026 | 129.80 | 129.80 | 128.00 | 129.60 | 129.60 | -0.23% | 35,087 |
| Jan 21, 2026 | 133.00 | 133.00 | 129.90 | 129.90 | 129.90 | 0.31% | 52,790 |
| Jan 20, 2026 | 129.80 | 130.00 | 129.00 | 129.50 | 129.50 | -0.23% | 69,819 |
| Jan 19, 2026 | 131.00 | 131.00 | 129.80 | 129.80 | 129.80 | -0.92% | 41,635 |
| Jan 16, 2026 | 131.80 | 131.80 | 131.00 | 131.00 | 131.00 | 2.02% | 28,210 |