Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey · Delayed Price · Currency is TRY 158.50
+1.60 (1.02%)
At close: Aug 14, 2026
IST:KUVVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 158.90 | 159.50 | 155.50 | 158.50 | 158.50 | 1.02% | 121,986 |
| Aug 13, 2026 | 158.00 | 159.90 | 156.20 | 156.90 | 156.90 | 0.19% | 43,324 |
| Aug 12, 2026 | 156.00 | 161.30 | 155.00 | 156.60 | 156.60 | 0.13% | 169,204 |
| Aug 11, 2026 | 157.20 | 160.00 | 153.70 | 156.40 | 156.40 | -0.51% | 103,733 |
| Aug 10, 2026 | 161.60 | 162.00 | 154.20 | 157.20 | 157.20 | -2.72% | 80,069 |
| Aug 7, 2026 | 159.50 | 164.40 | 156.10 | 161.60 | 161.60 | 1.32% | 50,092 |
| Aug 6, 2026 | 163.30 | 163.30 | 153.00 | 159.50 | 159.50 | -1.54% | 128,021 |
| Aug 5, 2026 | 165.00 | 166.00 | 159.00 | 162.00 | 162.00 | -1.82% | 407,428 |
| Aug 4, 2026 | 164.60 | 167.50 | 162.90 | 165.00 | 165.00 | 0.30% | 209,034 |
| Aug 3, 2026 | 164.90 | 167.00 | 162.20 | 164.50 | 164.50 | -0.24% | 87,776 |
| Jul 31, 2026 | 162.00 | 166.70 | 155.80 | 164.90 | 164.90 | 1.79% | 223,818 |
| Jul 30, 2026 | 162.00 | 164.40 | 155.00 | 162.00 | 162.00 | - | 316,218 |
| Jul 29, 2026 | 160.00 | 165.80 | 160.00 | 162.00 | 162.00 | 0.62% | 315,455 |
| Jul 28, 2026 | 156.60 | 161.70 | 150.00 | 161.00 | 161.00 | 1.51% | 295,874 |
| Jul 27, 2026 | 154.30 | 169.30 | 151.00 | 158.60 | 158.60 | 2.79% | 520,377 |
| Jul 24, 2026 | 145.00 | 154.30 | 145.00 | 154.30 | 154.30 | 9.98% | 861,081 |
| Jul 23, 2026 | 127.00 | 140.30 | 127.00 | 140.30 | 140.30 | 9.95% | 2,452,191 |
| Jul 22, 2026 | 130.00 | 130.30 | 127.10 | 127.60 | 127.60 | -1.77% | 184,640 |
| Jul 21, 2026 | 132.90 | 134.60 | 125.00 | 129.90 | 129.90 | - | 83,715 |
| Jul 20, 2026 | 131.90 | 131.90 | 128.10 | 129.90 | 129.90 | -0.15% | 59,623 |
| Jul 17, 2026 | 134.80 | 134.80 | 130.10 | 130.10 | 130.10 | -2.69% | 53,382 |
| Jul 16, 2026 | 137.90 | 137.90 | 132.10 | 133.70 | 133.70 | -1.18% | 50,132 |
| Jul 14, 2026 | 133.80 | 137.00 | 132.00 | 135.30 | 135.30 | 1.12% | 84,240 |
| Jul 13, 2026 | 134.10 | 137.10 | 133.00 | 133.80 | 133.80 | -1.55% | 59,641 |
| Jul 10, 2026 | 132.90 | 136.30 | 128.10 | 135.90 | 135.90 | 4.54% | 163,743 |
| Jul 9, 2026 | 130.80 | 136.50 | 125.00 | 130.00 | 130.00 | -0.61% | 150,824 |
| Jul 8, 2026 | 135.50 | 135.50 | 128.80 | 130.80 | 130.80 | -2.39% | 111,308 |
| Jul 7, 2026 | 135.20 | 138.50 | 133.10 | 134.00 | 134.00 | -0.89% | 78,784 |
| Jul 6, 2026 | 137.10 | 140.20 | 134.10 | 135.20 | 135.20 | -3.57% | 61,378 |
| Jul 3, 2026 | 139.20 | 141.20 | 137.50 | 140.20 | 140.20 | 0.72% | 63,281 |
| Jul 2, 2026 | 141.60 | 142.90 | 136.50 | 139.20 | 139.20 | -1.69% | 53,350 |
| Jul 1, 2026 | 141.90 | 145.40 | 137.80 | 141.60 | 141.60 | -1.05% | 119,242 |
| Jun 30, 2026 | 138.50 | 148.90 | 129.80 | 143.10 | 143.10 | 5.30% | 232,947 |
| Jun 29, 2026 | 144.40 | 144.40 | 135.10 | 135.90 | 135.90 | -2.58% | 79,208 |
| Jun 26, 2026 | 127.20 | 139.50 | 125.10 | 139.50 | 139.50 | 8.48% | 187,516 |
| Jun 25, 2026 | 132.50 | 134.90 | 127.50 | 128.60 | 128.60 | -2.58% | 83,473 |
| Jun 24, 2026 | 139.50 | 141.10 | 128.70 | 132.00 | 132.00 | -5.58% | 121,454 |
| Jun 23, 2026 | 141.20 | 141.20 | 137.50 | 139.80 | 139.80 | -0.64% | 92,797 |
| 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 |