Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey · Delayed Price · Currency is TRY 155.60
-2.50 (-1.58%)
Last updated: May 18, 2026, 3:42 PM GMT+3
IST:KUVVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 130.90 | 132.90 | 126.80 | 128.50 | 128.50 | -0.77% | 114,677 |
| Apr 2, 2026 | 133.00 | 133.00 | 128.60 | 129.50 | 129.50 | 0.39% | 155,012 |
| Apr 1, 2026 | 130.10 | 132.00 | 126.50 | 129.00 | 129.00 | -0.77% | 203,052 |
| Mar 31, 2026 | 130.50 | 139.50 | 129.70 | 130.00 | 130.00 | -3.70% | 173,650 |
| Mar 30, 2026 | 130.40 | 137.50 | 128.40 | 135.00 | 135.00 | 3.53% | 279,833 |
| 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 |