Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey · Delayed Price · Currency is TRY 190.50
+9.70 (5.37%)
At close: Sep 4, 2026
IST:KUVVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 180.00 | 190.50 | 172.50 | 190.50 | 190.50 | 5.37% | 121,629 |
| Sep 3, 2026 | 186.50 | 189.80 | 180.00 | 180.80 | 180.80 | -3.06% | 100,754 |
| Sep 2, 2026 | 190.10 | 194.00 | 180.00 | 186.50 | 186.50 | -3.77% | 229,801 |
| Sep 1, 2026 | 190.90 | 200.00 | 184.30 | 193.80 | 193.80 | 3.09% | 215,870 |
| Aug 31, 2026 | 189.80 | 199.00 | 181.70 | 188.00 | 188.00 | -0.95% | 222,778 |
| Aug 28, 2026 | 181.00 | 193.00 | 172.40 | 189.80 | 189.80 | 4.86% | 203,308 |
| Aug 27, 2026 | 183.90 | 183.90 | 178.00 | 181.00 | 181.00 | -0.82% | 78,062 |
| Aug 26, 2026 | 183.50 | 185.50 | 178.50 | 182.50 | 182.50 | 0.39% | 129,492 |
| Aug 25, 2026 | 191.90 | 191.90 | 181.80 | 181.80 | 181.80 | -4.32% | 114,142 |
| Aug 24, 2026 | 191.60 | 194.90 | 182.10 | 190.00 | 190.00 | -0.52% | 147,687 |
| Aug 21, 2026 | 188.00 | 196.30 | 186.00 | 191.00 | 191.00 | -0.73% | 97,614 |
| Aug 20, 2026 | 193.90 | 195.00 | 184.50 | 192.40 | 192.40 | -0.82% | 250,091 |
| Aug 19, 2026 | 181.00 | 195.00 | 181.00 | 194.00 | 194.00 | 7.66% | 481,023 |
| Aug 18, 2026 | 167.00 | 180.20 | 167.00 | 180.20 | 180.20 | 9.95% | 1,018,528 |
| Aug 17, 2026 | 158.50 | 166.30 | 156.50 | 163.90 | 163.90 | 3.41% | 194,982 |
| 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 |