Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey · Delayed Price · Currency is TRY 68.35
+0.30 (0.44%)
At close: Nov 13, 2026
IST:KUVVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 68.05 | 70.90 | 67.05 | 68.35 | 68.35 | 0.44% | 137,249 |
| Nov 12, 2026 | 70.00 | 71.75 | 66.50 | 68.05 | 68.05 | -2.72% | 144,627 |
| Nov 11, 2026 | 74.00 | 74.00 | 69.35 | 69.95 | 69.95 | -4.18% | 121,470 |
| Nov 10, 2026 | 76.20 | 78.00 | 72.45 | 73.00 | 73.00 | -6.83% | 167,518 |
| Nov 9, 2026 | 74.40 | 80.60 | 74.00 | 78.35 | 78.35 | 5.88% | 149,001 |
| Nov 6, 2026 | 73.00 | 75.90 | 72.00 | 74.00 | 74.00 | 0.27% | 129,686 |
| Nov 5, 2026 | 74.00 | 74.90 | 72.20 | 73.80 | 73.80 | -0.20% | 81,575 |
| Nov 4, 2026 | 72.70 | 77.70 | 72.70 | 73.95 | 73.95 | 1.72% | 152,687 |
| Nov 3, 2026 | 72.65 | 73.95 | 70.80 | 72.70 | 72.70 | -0.07% | 58,779 |
| Nov 2, 2026 | 73.70 | 75.00 | 67.50 | 72.75 | 72.75 | -1.56% | 106,842 |
| Oct 30, 2026 | 78.45 | 78.45 | 72.00 | 73.90 | 73.90 | -5.80% | 84,813 |
| Oct 28, 2026 | 78.60 | 80.50 | 76.50 | 78.45 | 78.45 | -0.13% | 26,056 |
| Oct 27, 2026 | 81.10 | 82.00 | 78.50 | 78.55 | 78.55 | -4.79% | 58,245 |
| Oct 26, 2026 | 81.00 | 82.90 | 77.00 | 82.50 | 82.50 | 1.85% | 179,987 |
| Oct 23, 2026 | 77.35 | 82.00 | 71.65 | 81.00 | 81.00 | 4.72% | 174,209 |
| Oct 22, 2026 | 79.15 | 83.90 | 75.25 | 77.35 | 77.35 | -5.27% | 490,236 |
| Oct 21, 2026 | 88.60 | 90.50 | 80.10 | 81.65 | 81.65 | -8.26% | 238,676 |
| Oct 20, 2026 | 81.00 | 89.10 | 79.15 | 89.00 | 89.00 | 9.88% | 312,644 |
| Oct 19, 2026 | 82.30 | 86.30 | 78.30 | 81.00 | 81.00 | -1.82% | 260,765 |
| Oct 16, 2026 | 75.00 | 88.65 | 73.25 | 82.50 | 82.50 | 2.36% | 291,385 |
| Oct 15, 2026 | 85.50 | 92.00 | 80.60 | 80.60 | 80.60 | -9.99% | 270,351 |
| Oct 14, 2026 | 95.00 | 95.00 | 85.50 | 89.55 | 89.55 | -5.74% | 177,726 |
| Oct 13, 2026 | 96.95 | 102.70 | 95.00 | 95.00 | 95.00 | -2.01% | 211,077 |
| Oct 12, 2026 | 97.45 | 101.40 | 95.10 | 96.95 | 96.95 | -2.07% | 231,948 |
| Oct 9, 2026 | 100.40 | 100.40 | 96.00 | 99.00 | 99.00 | 8.43% | 315,093 |
| Oct 8, 2026 | 82.00 | 91.30 | 78.35 | 91.30 | 91.30 | 10.00% | 282,674 |
| Oct 7, 2026 | 79.25 | 85.00 | 75.40 | 83.00 | 83.00 | 4.73% | 311,919 |
| Oct 6, 2026 | 72.05 | 79.25 | 70.00 | 79.25 | 79.25 | 9.99% | 247,966 |
| Oct 5, 2026 | 67.05 | 72.10 | 67.05 | 72.05 | 72.05 | -3.29% | 269,040 |
| Oct 2, 2026 | 66.20 | 76.60 | 66.20 | 74.50 | 74.50 | 1.29% | 481,385 |
| Oct 1, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -9.98% | 54,012 |
| Sep 30, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -9.97% | 33,499 |
| Sep 29, 2026 | 90.75 | 97.15 | 90.75 | 90.75 | 90.75 | -9.97% | 82,948 |
| Sep 28, 2026 | 101.00 | 108.80 | 100.80 | 100.80 | 100.80 | -9.92% | 150,703 |
| Sep 25, 2026 | 97.45 | 113.70 | 97.40 | 111.90 | 111.90 | 3.42% | 238,719 |
| Sep 24, 2026 | 114.90 | 115.90 | 108.20 | 108.20 | 108.20 | -9.98% | 231,400 |
| Sep 23, 2026 | 103.60 | 126.30 | 103.60 | 120.20 | 120.20 | 4.43% | 297,736 |
| Sep 22, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -9.94% | 12,949 |
| Sep 21, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -9.94% | 22,214 |
| Sep 18, 2026 | 145.00 | 152.90 | 141.90 | 141.90 | 141.90 | -9.96% | 209,341 |
| Sep 17, 2026 | 163.00 | 163.60 | 147.30 | 157.60 | 157.60 | -3.67% | 278,273 |
| Sep 16, 2026 | 170.10 | 176.80 | 158.00 | 163.60 | 163.60 | -3.82% | 133,334 |
| Sep 15, 2026 | 179.80 | 179.80 | 166.30 | 170.10 | 170.10 | -4.92% | 67,417 |
| Sep 14, 2026 | 177.90 | 186.00 | 171.00 | 178.90 | 178.90 | 0.51% | 106,569 |
| Sep 11, 2026 | 180.00 | 180.00 | 173.70 | 178.00 | 178.00 | -1.11% | 68,620 |
| Sep 10, 2026 | 185.00 | 185.00 | 176.00 | 180.00 | 180.00 | -0.83% | 159,773 |
| Sep 9, 2026 | 178.00 | 182.00 | 157.50 | 181.50 | 181.50 | 3.71% | 265,470 |
| Sep 8, 2026 | 186.00 | 186.00 | 174.00 | 175.00 | 175.00 | -3.85% | 245,302 |
| Sep 7, 2026 | 189.90 | 189.90 | 178.30 | 182.00 | 182.00 | -4.46% | 144,079 |
| Sep 4, 2026 | 180.00 | 190.50 | 172.50 | 190.50 | 190.50 | 5.37% | 121,629 |