Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey
· Delayed Price · Currency is TRY 2.100
+0.030 (1.45%)
At close: Dec 5, 2025
IST:KERVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -3.27% | 497,100 |
| Dec 3, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -3.17% | 458,646 |
| Dec 2, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | 0.91% | 259,970 |
| Dec 1, 2025 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | 1.86% | 378,446 |
| Nov 28, 2025 | 2.15 | 2.20 | 2.05 | 2.15 | 2.15 | 1.90% | 410,651 |
| Nov 27, 2025 | 2.16 | 2.17 | 2.11 | 2.11 | 2.11 | -2.31% | 359,572 |
| Nov 26, 2025 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | -2.26% | 668,545 |
| Nov 25, 2025 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.90% | 459,456 |
| Nov 24, 2025 | 2.28 | 2.28 | 2.20 | 2.23 | 2.23 | -2.19% | 461,324 |
| Nov 21, 2025 | 2.21 | 2.30 | 2.21 | 2.28 | 2.28 | 0.88% | 523,530 |
| Nov 20, 2025 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | -2.59% | 470,568 |
| Nov 19, 2025 | 2.32 | 2.32 | 2.31 | 2.32 | 2.32 | -2.11% | 445,597 |
| Nov 18, 2025 | 2.33 | 2.38 | 2.33 | 2.37 | 2.37 | 2.16% | 514,911 |
| Nov 17, 2025 | 2.29 | 2.33 | 2.29 | 2.32 | 2.32 | -1.28% | 348,517 |
| Nov 14, 2025 | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | 3.07% | 372,421 |
| Nov 13, 2025 | 2.48 | 2.48 | 2.28 | 2.28 | 2.28 | -3.80% | 623,079 |
| Nov 12, 2025 | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | -3.66% | 460,487 |
| Nov 11, 2025 | 2.53 | 2.53 | 2.46 | 2.46 | 2.46 | -3.53% | 776,420 |
| Nov 10, 2025 | 2.52 | 2.56 | 2.52 | 2.55 | 2.55 | -1.92% | 527,113 |
| Nov 7, 2025 | 2.56 | 2.62 | 2.56 | 2.60 | 2.60 | -0.76% | 477,894 |
| Nov 6, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -1.13% | 212,142 |
| Nov 5, 2025 | 2.51 | 2.68 | 2.51 | 2.65 | 2.65 | 0.38% | 698,521 |
| Nov 4, 2025 | 2.76 | 2.76 | 2.64 | 2.64 | 2.64 | 0.38% | 863,806 |
| Nov 3, 2025 | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | 3.14% | 555,508 |
| Oct 31, 2025 | 2.46 | 2.55 | 2.46 | 2.55 | 2.55 | 3.66% | 577,378 |
| Oct 30, 2025 | 2.50 | 2.50 | 2.45 | 2.46 | 2.46 | -1.60% | 580,199 |
| Oct 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.73% | 318,852 |
| Oct 27, 2025 | 2.45 | 2.45 | 2.41 | 2.41 | 2.41 | -1.63% | 580,614 |
| Oct 24, 2025 | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | 1.24% | 998,290 |
| Oct 23, 2025 | 2.40 | 2.43 | 2.40 | 2.42 | 2.42 | 0.83% | 389,094 |
| Oct 22, 2025 | 2.43 | 2.45 | 2.40 | 2.40 | 2.40 | -1.23% | 789,006 |
| Oct 21, 2025 | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -2.02% | 1,232,383 |
| Oct 20, 2025 | 2.60 | 2.60 | 2.48 | 2.48 | 2.48 | -4.62% | 678,735 |
| Oct 17, 2025 | 2.42 | 2.61 | 2.37 | 2.60 | 2.60 | 7.44% | 1,185,948 |
| Oct 16, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -2.42% | 833,725 |
| Oct 15, 2025 | 2.51 | 2.51 | 2.45 | 2.48 | 2.48 | -1.20% | 852,646 |
| Oct 14, 2025 | 2.56 | 2.56 | 2.47 | 2.51 | 2.51 | -3.46% | 647,064 |
| Oct 13, 2025 | 2.64 | 2.64 | 2.59 | 2.60 | 2.60 | -4.06% | 884,514 |
| Oct 10, 2025 | 2.41 | 2.71 | 2.41 | 2.71 | 2.71 | 9.72% | 1,004,487 |
| Oct 9, 2025 | 2.48 | 2.48 | 2.47 | 2.47 | 2.47 | 0.41% | 903,575 |
| Oct 8, 2025 | 2.53 | 2.53 | 2.46 | 2.46 | 2.46 | -2.77% | 591,971 |
| Oct 7, 2025 | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | -0.78% | 370,420 |
| Oct 6, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -1.92% | 446,954 |
| Oct 3, 2025 | 2.46 | 2.60 | 2.46 | 2.60 | 2.60 | 2.36% | 851,280 |
| Oct 2, 2025 | 2.65 | 2.65 | 2.54 | 2.54 | 2.54 | -2.31% | 420,104 |
| Oct 1, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | 563,616 |
| Sep 30, 2025 | 2.66 | 2.66 | 2.60 | 2.62 | 2.62 | -1.50% | 479,931 |
| Sep 29, 2025 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 575,564 |
| Sep 26, 2025 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -1.48% | 491,590 |
| Sep 25, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.50% | 831,611 |