Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey
· Delayed Price · Currency is TRY 152.30
+2.30 (1.53%)
At close: Dec 3, 2025
IST:KUVVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.90 | 153.90 | 150.00 | 150.00 | 150.00 | -2.60% | 37,759 |
| Dec 4, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 1.12% | 61,947 |
| Dec 3, 2025 | 151.00 | 157.00 | 141.10 | 152.30 | 152.30 | 1.53% | 63,508 |
| Dec 2, 2025 | 137.50 | 150.10 | 137.50 | 150.00 | 150.00 | 9.89% | 107,630 |
| Dec 1, 2025 | 151.00 | 151.00 | 135.90 | 136.50 | 136.50 | -9.60% | 65,848 |
| Nov 28, 2025 | 145.50 | 151.00 | 145.00 | 151.00 | 151.00 | 4.14% | 63,939 |
| Nov 27, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -6.21% | 48,247 |
| Nov 26, 2025 | 155.00 | 155.00 | 154.60 | 154.60 | 154.60 | -4.57% | 118,864 |
| Nov 25, 2025 | 169.60 | 169.60 | 162.00 | 162.00 | 162.00 | -3.40% | 45,801 |
| Nov 24, 2025 | 172.80 | 172.80 | 167.70 | 167.70 | 167.70 | -4.01% | 49,039 |
| Nov 21, 2025 | 174.90 | 174.90 | 174.70 | 174.70 | 174.70 | 2.76% | 105,699 |
| Nov 20, 2025 | 175.00 | 175.00 | 166.10 | 170.00 | 170.00 | 4.94% | 127,129 |
| Nov 19, 2025 | 162.00 | 162.10 | 162.00 | 162.00 | 162.00 | -0.55% | 103,355 |
| Nov 18, 2025 | 166.00 | 166.00 | 162.90 | 162.90 | 162.90 | -1.87% | 46,434 |
| Nov 17, 2025 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 0.61% | 109,525 |
| Nov 14, 2025 | 165.00 | 165.00 | 164.90 | 165.00 | 165.00 | 1.23% | 46,399 |
| Nov 13, 2025 | 170.00 | 170.00 | 163.00 | 163.00 | 163.00 | -3.55% | 79,279 |
| Nov 12, 2025 | 169.90 | 169.90 | 169.00 | 169.00 | 169.00 | 3.62% | 161,147 |
| Nov 11, 2025 | 170.00 | 170.00 | 163.00 | 163.10 | 163.10 | 5.23% | 104,033 |
| Nov 10, 2025 | 147.00 | 155.00 | 147.00 | 155.00 | 155.00 | 3.54% | 364,044 |
| Nov 7, 2025 | 147.00 | 150.00 | 147.00 | 149.70 | 149.70 | 1.84% | 1,024,520 |
| Nov 6, 2025 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 7.30% | 532,086 |
| Nov 5, 2025 | 137.40 | 137.40 | 136.60 | 137.00 | 137.00 | 1.48% | 86,542 |
| Nov 4, 2025 | 137.80 | 138.00 | 135.00 | 135.00 | 135.00 | - | 98,903 |
| Nov 3, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | - | 249,923 |
| Oct 31, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 1.43% | 101,249 |
| Oct 30, 2025 | 139.70 | 139.70 | 133.00 | 133.10 | 133.10 | -4.72% | 99,513 |
| Oct 28, 2025 | 132.50 | 139.70 | 132.50 | 139.70 | 139.70 | 5.43% | 39,814 |
| Oct 27, 2025 | 132.00 | 133.30 | 125.00 | 132.50 | 132.50 | 3.76% | 86,828 |
| Oct 24, 2025 | 130.00 | 130.00 | 124.00 | 127.70 | 127.70 | -1.77% | 97,364 |
| Oct 23, 2025 | 139.00 | 139.00 | 130.00 | 130.00 | 130.00 | -0.23% | 103,818 |
| Oct 22, 2025 | 131.00 | 132.00 | 130.30 | 130.30 | 130.30 | - | 185,264 |
| Oct 21, 2025 | 123.00 | 131.30 | 123.00 | 130.30 | 130.30 | 0.39% | 233,675 |
| Oct 20, 2025 | 138.00 | 138.00 | 129.80 | 129.80 | 129.80 | -7.94% | 60,944 |
| Oct 17, 2025 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -3.09% | 29,402 |
| Oct 16, 2025 | 150.00 | 150.00 | 145.20 | 145.50 | 145.50 | -2.35% | 37,051 |
| Oct 15, 2025 | 150.00 | 150.00 | 148.40 | 149.00 | 149.00 | -0.53% | 53,090 |
| Oct 14, 2025 | 148.50 | 150.00 | 147.00 | 149.80 | 149.80 | -0.13% | 46,302 |
| Oct 13, 2025 | 152.90 | 152.90 | 150.00 | 150.00 | 150.00 | -1.32% | 48,777 |
| Oct 10, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.30% | 72,623 |
| Oct 9, 2025 | 155.50 | 155.50 | 154.00 | 154.00 | 154.00 | 1.32% | 110,679 |
| Oct 8, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 2.01% | 290,048 |
| Oct 7, 2025 | 144.00 | 149.00 | 142.00 | 149.00 | 149.00 | 4.63% | 233,817 |
| Oct 6, 2025 | 149.80 | 149.80 | 138.30 | 142.40 | 142.40 | -1.79% | 74,634 |
| Oct 3, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 6.15% | 136,090 |
| Oct 2, 2025 | 135.00 | 140.50 | 135.00 | 136.60 | 136.60 | 1.19% | 242,263 |
| Oct 1, 2025 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 2.66% | 85,727 |
| Sep 30, 2025 | 131.50 | 131.50 | 130.10 | 131.50 | 131.50 | 2.33% | 69,115 |
| Sep 29, 2025 | 131.30 | 131.30 | 117.00 | 128.50 | 128.50 | -1.15% | 128,917 |
| Sep 26, 2025 | 135.80 | 135.80 | 130.00 | 130.00 | 130.00 | -2.62% | 32,294 |