Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey · Delayed Price · Currency is TRY 140.70
-5.60 (-3.83%)
At close: Jun 22, 2026
IST:KUVVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 147.00 | 147.00 | 139.00 | 140.70 | 140.70 | -3.83% | 141,970 |
| Jun 19, 2026 | 150.00 | 150.00 | 142.40 | 146.30 | 146.30 | -0.48% | 129,063 |
| Jun 18, 2026 | 152.90 | 152.90 | 147.00 | 147.00 | 147.00 | -2.91% | 52,866 |
| Jun 17, 2026 | 152.80 | 152.80 | 144.00 | 151.40 | 151.40 | 1.82% | 90,118 |
| Jun 16, 2026 | 146.00 | 152.00 | 146.00 | 148.70 | 148.70 | 1.85% | 75,111 |
| Jun 15, 2026 | 150.50 | 151.50 | 146.00 | 146.00 | 146.00 | -1.22% | 96,023 |
| Jun 12, 2026 | 150.00 | 154.40 | 145.50 | 147.80 | 147.80 | -2.83% | 112,074 |
| Jun 11, 2026 | 157.20 | 157.90 | 149.50 | 152.10 | 152.10 | -3.24% | 114,962 |
| Jun 10, 2026 | 164.40 | 166.00 | 155.00 | 157.20 | 157.20 | -4.38% | 137,718 |
| Jun 9, 2026 | 166.00 | 166.00 | 158.10 | 164.40 | 164.40 | -0.96% | 190,763 |
| Jun 8, 2026 | 150.10 | 166.00 | 145.30 | 166.00 | 166.00 | 9.21% | 317,072 |
| Jun 5, 2026 | 155.20 | 155.20 | 151.00 | 152.00 | 152.00 | 1.33% | 84,890 |
| Jun 4, 2026 | 145.00 | 155.90 | 145.00 | 150.00 | 150.00 | -0.66% | 198,974 |
| Jun 3, 2026 | 156.00 | 156.00 | 150.00 | 151.00 | 151.00 | -3.76% | 92,865 |
| Jun 2, 2026 | 160.00 | 160.10 | 154.00 | 156.90 | 156.90 | -0.82% | 72,031 |
| Jun 1, 2026 | 165.00 | 165.30 | 158.10 | 158.20 | 158.20 | -2.04% | 105,112 |
| May 26, 2026 | 165.00 | 169.80 | 160.00 | 161.50 | 161.50 | 0.81% | 30,528 |
| May 25, 2026 | 160.00 | 165.00 | 159.00 | 160.20 | 160.20 | 1.39% | 139,934 |
| May 22, 2026 | 145.20 | 158.00 | 143.80 | 158.00 | 158.00 | 8.82% | 95,661 |
| May 21, 2026 | 149.10 | 164.70 | 142.60 | 145.20 | 145.20 | -3.07% | 311,107 |
| May 20, 2026 | 152.90 | 155.80 | 142.50 | 149.80 | 149.80 | -2.09% | 136,582 |
| May 18, 2026 | 158.30 | 159.00 | 152.50 | 153.00 | 153.00 | -3.23% | 99,091 |
| May 15, 2026 | 157.00 | 159.10 | 154.10 | 158.10 | 158.10 | 2.80% | 136,815 |
| May 14, 2026 | 157.60 | 159.00 | 152.50 | 153.80 | 153.80 | -2.47% | 111,224 |
| May 13, 2026 | 159.70 | 160.00 | 156.90 | 157.70 | 157.70 | 0.57% | 165,568 |
| May 12, 2026 | 156.80 | 164.60 | 156.30 | 156.80 | 156.80 | 1.16% | 972,343 |
| May 11, 2026 | 152.50 | 156.60 | 150.00 | 155.00 | 155.00 | 1.51% | 180,096 |
| May 8, 2026 | 150.00 | 152.80 | 146.10 | 152.70 | 152.70 | 1.80% | 157,705 |
| May 7, 2026 | 146.00 | 155.30 | 146.00 | 150.00 | 150.00 | 5.63% | 304,391 |
| May 6, 2026 | 132.80 | 144.30 | 131.00 | 142.00 | 142.00 | 6.93% | 316,432 |
| May 5, 2026 | 128.50 | 132.80 | 126.60 | 132.80 | 132.80 | 2.95% | 202,686 |
| May 4, 2026 | 125.00 | 129.60 | 120.30 | 129.00 | 129.00 | 4.12% | 349,455 |
| Apr 30, 2026 | 127.50 | 127.50 | 123.20 | 123.90 | 123.90 | -1.43% | 84,119 |
| Apr 29, 2026 | 128.80 | 128.80 | 125.20 | 125.70 | 125.70 | -0.24% | 91,153 |
| Apr 28, 2026 | 126.20 | 129.00 | 124.70 | 126.00 | 126.00 | -0.08% | 126,276 |
| Apr 27, 2026 | 130.00 | 130.00 | 126.00 | 126.10 | 126.10 | 0.08% | 208,435 |
| Apr 24, 2026 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 5.35% | 244,340 |
| Apr 22, 2026 | 120.20 | 122.30 | 117.40 | 119.60 | 119.60 | -0.50% | 94,725 |
| Apr 21, 2026 | 123.10 | 124.40 | 118.60 | 120.20 | 120.20 | -2.36% | 117,091 |
| Apr 20, 2026 | 124.50 | 126.00 | 123.10 | 123.10 | 123.10 | -1.12% | 42,424 |
| Apr 17, 2026 | 125.00 | 125.00 | 122.20 | 124.50 | 124.50 | -0.40% | 118,485 |
| Apr 16, 2026 | 130.00 | 130.00 | 123.50 | 125.00 | 125.00 | -1.42% | 107,212 |
| Apr 15, 2026 | 128.80 | 129.20 | 124.50 | 126.80 | 126.80 | -1.55% | 87,385 |
| Apr 14, 2026 | 128.10 | 134.00 | 126.30 | 128.80 | 128.80 | 0.55% | 77,854 |
| Apr 13, 2026 | 127.50 | 129.90 | 127.00 | 128.10 | 128.10 | -2.21% | 93,818 |
| Apr 10, 2026 | 121.50 | 132.70 | 120.40 | 131.00 | 131.00 | 7.82% | 224,435 |
| Apr 9, 2026 | 124.00 | 124.00 | 121.20 | 121.50 | 121.50 | -2.02% | 71,960 |
| Apr 8, 2026 | 123.00 | 125.30 | 120.30 | 124.00 | 124.00 | 0.81% | 150,165 |
| Apr 7, 2026 | 126.50 | 126.60 | 120.50 | 123.00 | 123.00 | -2.61% | 139,030 |
| Apr 6, 2026 | 129.20 | 129.40 | 125.00 | 126.30 | 126.30 | -1.71% | 108,862 |