Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey · Delayed Price · Currency is TRY 99.00
+7.70 (8.43%)
At close: Oct 9, 2026
IST:KUVVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |