Kuyas Yatirim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	78.50	79.30	76.75	76.75	76.75	-2.23%	9,270,733
Mar 26, 2026	79.65	81.70	78.35	78.50	78.50	-1.81%	13,934,140
Mar 25, 2026	79.25	82.70	78.70	79.95	79.95	-0.68%	17,124,890
Mar 24, 2026	78.00	81.70	77.60	80.50	80.50	2.81%	19,828,730
Mar 23, 2026	77.55	78.90	75.45	78.30	78.30	-0.89%	19,717,420
Mar 19, 2026	76.45	79.00	76.45	79.00	79.00	2.20%	7,777,591
Mar 18, 2026	76.50	78.45	75.30	77.30	77.30	1.18%	13,377,260
Mar 17, 2026	71.40	77.70	70.80	76.40	76.40	6.93%	24,023,390
Mar 16, 2026	70.70	72.50	69.55	71.45	71.45	1.35%	7,878,975
Mar 13, 2026	72.00	72.30	70.25	70.50	70.50	-2.08%	8,035,493
Mar 12, 2026	70.00	73.65	68.20	72.00	72.00	0.84%	20,659,820
Mar 11, 2026	72.60	73.90	71.00	71.40	71.40	-1.65%	7,406,704
Mar 10, 2026	69.50	73.50	69.45	72.60	72.60	4.99%	10,629,020
Mar 9, 2026	69.00	69.95	66.80	69.15	69.15	-1.57%	9,123,872
Mar 6, 2026	71.25	72.85	68.20	70.25	70.25	-1.47%	9,833,829
Mar 5, 2026	71.40	74.20	70.95	71.30	71.30	0.07%	11,976,606
Mar 4, 2026	69.20	73.65	68.95	71.25	71.25	2.96%	12,167,180
Mar 3, 2026	68.90	70.50	67.70	69.20	69.20	0.14%	10,667,530
Mar 2, 2026	66.50	70.80	66.25	69.10	69.10	-6.11%	12,771,280
Feb 27, 2026	77.40	78.00	73.60	73.60	73.60	-5.34%	17,005,390
Feb 26, 2026	75.00	78.75	74.00	77.75	77.75	3.81%	17,337,820
Feb 25, 2026	73.00	75.80	71.55	74.90	74.90	2.53%	15,533,600
Feb 24, 2026	72.00	74.45	70.10	73.05	73.05	1.32%	15,294,980
Feb 23, 2026	72.50	73.40	71.50	72.10	72.10	-0.55%	8,004,225
Feb 20, 2026	69.75	72.70	69.55	72.50	72.50	3.94%	15,216,620
Feb 19, 2026	69.25	71.50	65.80	69.75	69.75	0.29%	18,700,050
Feb 18, 2026	68.70	71.20	67.90	69.55	69.55	1.53%	22,238,430
Feb 17, 2026	68.30	69.30	66.35	68.50	68.50	0.44%	16,730,620
Feb 16, 2026	67.30	69.60	66.00	68.20	68.20	1.41%	23,533,710
Feb 13, 2026	65.00	68.45	63.75	67.25	67.25	3.86%	15,577,850
Feb 12, 2026	63.05	66.00	61.20	64.75	64.75	3.43%	17,894,730
Feb 11, 2026	63.35	64.05	62.10	62.60	62.60	-1.65%	8,849,342
Feb 10, 2026	62.30	65.90	62.20	63.65	63.65	3.83%	28,865,300
Feb 9, 2026	56.10	61.30	55.50	61.30	61.30	9.96%	39,226,140
Feb 6, 2026	56.05	56.60	54.50	55.75	55.75	-0.54%	6,863,237
Feb 5, 2026	52.90	58.05	51.80	56.05	56.05	5.95%	18,539,110
Feb 4, 2026	53.40	54.40	52.85	52.90	52.90	-0.94%	3,970,940
Feb 3, 2026	53.50	53.80	53.05	53.40	53.40	0.19%	3,029,142
Feb 2, 2026	53.55	54.50	53.15	53.30	53.30	-1.20%	4,579,194
Jan 30, 2026	54.75	55.00	53.95	53.95	53.95	-1.28%	4,032,671
Jan 29, 2026	55.00	55.50	53.70	54.65	54.65	-0.82%	8,397,220
Jan 28, 2026	55.40	55.80	54.75	55.10	55.10	-0.36%	5,800,200
Jan 27, 2026	55.40	56.20	54.45	55.30	55.30	0.18%	8,689,062
Jan 26, 2026	55.30	56.10	52.80	55.20	55.20	0.18%	12,290,130
Jan 23, 2026	56.60	59.00	55.00	55.10	55.10	-1.96%	12,114,360
Jan 22, 2026	56.10	58.05	55.00	56.20	56.20	0.18%	10,819,330
Jan 21, 2026	54.35	57.20	53.75	56.10	56.10	3.51%	12,762,750
Jan 20, 2026	54.25	56.50	53.40	54.20	54.20	-	17,168,820
Jan 19, 2026	55.40	55.90	53.60	54.20	54.20	-1.63%	8,882,044
Jan 16, 2026	55.00	55.85	54.30	55.10	55.10	0.36%	5,912,221