Kuyas Yatirim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	55.80	56.20	54.50	54.90	54.90	-1.61%	5,564,633
Jan 14, 2026	57.75	58.20	55.75	55.80	55.80	-2.62%	7,376,356
Jan 13, 2026	57.50	58.00	55.55	57.30	57.30	0.44%	7,499,546
Jan 12, 2026	58.00	59.15	57.05	57.05	57.05	-1.30%	10,567,890
Jan 9, 2026	56.85	59.70	56.40	57.80	57.80	1.67%	14,899,307
Jan 8, 2026	54.60	57.30	53.75	56.85	56.85	4.70%	7,220,733
Jan 7, 2026	56.25	57.15	53.90	54.30	54.30	-3.38%	9,046,967
Jan 6, 2026	56.15	57.70	55.55	56.20	56.20	0.27%	16,903,600
Jan 5, 2026	54.20	56.60	54.20	56.05	56.05	3.51%	8,812,191
Jan 2, 2026	53.55	54.90	53.45	54.15	54.15	1.21%	5,013,364
Dec 31, 2025	52.80	56.40	52.00	53.50	53.50	2.10%	21,585,100
Dec 30, 2025	54.45	55.10	52.30	52.40	52.40	-2.69%	9,257,977
Dec 29, 2025	55.85	57.35	53.85	53.85	53.85	-3.23%	9,801,120
Dec 26, 2025	54.30	56.85	54.15	55.65	55.65	3.06%	10,970,700
Dec 25, 2025	54.10	55.10	53.95	54.00	54.00	0.37%	4,112,135
Dec 24, 2025	54.90	56.60	53.30	53.80	53.80	-2.27%	22,441,690
Dec 23, 2025	55.40	57.20	55.05	55.05	55.05	-0.90%	7,363,998
Dec 22, 2025	55.20	59.85	54.40	55.55	55.55	0.45%	42,088,920
Dec 19, 2025	56.95	57.75	54.40	55.30	55.30	-2.64%	9,749,742
Dec 18, 2025	56.80	57.90	54.65	56.80	56.80	-	12,001,610
Dec 17, 2025	57.85	59.20	56.00	56.80	56.80	-1.65%	14,609,770
Dec 16, 2025	56.70	59.25	56.70	57.75	57.75	0.96%	10,038,020
Dec 15, 2025	57.00	58.20	55.35	57.20	57.20	-0.78%	17,101,330
Dec 12, 2025	52.40	57.85	51.95	57.65	57.65	9.60%	25,083,850
Dec 11, 2025	53.00	55.00	51.75	52.60	52.60	-0.28%	29,866,760
Dec 10, 2025	52.70	52.75	48.60	52.75	52.75	9.99%	22,682,540
Dec 9, 2025	43.70	47.96	42.50	47.96	47.96	10.00%	17,935,582
Dec 8, 2025	43.40	45.24	43.30	43.60	43.60	0.74%	9,741,339
Dec 5, 2025	41.40	44.50	40.98	43.28	43.28	4.79%	13,018,357
Dec 4, 2025	41.00	41.70	40.08	41.30	41.30	0.73%	7,581,553
Dec 3, 2025	40.96	41.90	40.32	41.00	41.00	0.10%	8,738,189
Dec 2, 2025	41.42	41.80	40.90	40.96	40.96	-1.21%	5,577,171
Dec 1, 2025	42.44	43.10	41.46	41.46	41.46	-2.31%	6,388,772