Skip to main content
Kervan Gida Sanayi ve Ticaret A.S. (IST:KRVGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.580
-0.030 (-1.15%)
Last updated: Dec 4, 2025, 2:54 PM GMT+3

IST:KRVGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.522.522.462.512.511.21%7,275,364
Dec 4, 20252.622.662.452.482.48-5.34%41,425,820
Dec 3, 20252.482.622.472.622.625.65%12,078,103
Dec 2, 20252.472.482.442.482.480.81%3,919,767
Dec 1, 20252.442.512.422.462.460.82%9,843,641
Nov 28, 20252.472.522.422.442.44-1.21%8,942,065
Nov 27, 20252.532.552.462.472.47-2.37%6,105,811
Nov 26, 20252.542.592.522.532.53-1.17%4,039,910
Nov 25, 20252.632.642.542.562.56-2.66%6,692,535
Nov 24, 20252.622.642.582.632.630.38%5,535,911
Nov 21, 20252.582.622.552.622.621.16%5,248,573
Nov 20, 20252.562.592.542.592.591.57%4,013,656
Nov 19, 20252.602.612.552.552.55-1.54%7,181,618
Nov 18, 20252.622.662.562.592.59-1.15%6,191,577
Nov 17, 20252.532.642.522.622.623.97%7,572,428
Nov 14, 20252.522.572.492.522.52-0.40%7,283,128
Nov 13, 20252.502.572.502.532.530.80%10,333,040
Nov 12, 20252.602.612.482.512.51-3.09%8,795,872
Nov 11, 20252.632.652.442.592.59-1.52%18,191,050
Nov 10, 20252.622.632.592.632.630.38%7,795,775
Nov 7, 20252.672.672.582.622.62-1.87%10,181,620
Nov 6, 20252.672.692.642.672.67-7,461,133
Nov 5, 20252.642.682.622.672.671.52%10,813,980
Nov 4, 20252.652.672.612.632.63-0.75%9,247,573
Nov 3, 20252.582.682.572.652.653.11%13,918,170
Oct 31, 20252.542.572.512.572.571.18%6,653,392
Oct 30, 20252.572.592.512.542.54-1.55%10,096,020
Oct 28, 20252.572.602.542.582.580.39%2,792,786
Oct 27, 20252.592.622.562.572.57-0.39%6,927,123
Oct 24, 20252.512.592.472.582.582.79%12,230,230
Oct 23, 20252.562.632.482.512.51-0.40%17,349,710
Oct 22, 20252.512.592.472.522.520.40%19,284,180
Oct 21, 20252.402.542.372.512.514.15%19,192,590
Oct 20, 20252.292.442.252.412.415.70%15,509,060
Oct 17, 20252.272.342.202.282.280.44%10,852,940
Oct 16, 20252.302.342.242.272.27-1.30%12,520,010
Oct 15, 20252.212.332.212.302.304.55%12,655,120
Oct 14, 20252.322.332.202.202.20-5.17%14,081,930
Oct 13, 20252.362.382.322.322.32-4.13%14,681,040
Oct 10, 20252.422.432.382.422.42-9,692,355
Oct 9, 20252.432.452.382.422.420.41%9,679,766
Oct 8, 20252.462.532.392.412.41-2.03%15,624,040
Oct 7, 20252.412.472.402.462.462.07%7,724,846
Oct 6, 20252.482.492.412.412.41-2.43%11,289,080
Oct 3, 20252.492.502.442.472.47-0.80%9,033,661
Oct 2, 20252.542.562.472.492.49-1.58%10,123,220
Oct 1, 20252.542.572.462.532.53-0.39%14,240,070
Sep 30, 20252.562.572.452.542.54-0.78%14,731,030
Sep 29, 20252.552.602.502.562.560.39%24,387,080
Sep 26, 20252.562.602.512.552.55-0.78%19,610,440
Sep 25, 20252.652.752.522.572.57-1.91%34,989,290
Sep 24, 20252.532.752.492.622.623.56%52,825,780
Sep 23, 20252.592.592.522.532.53-2.32%12,979,630
Sep 22, 20252.642.712.582.592.59-1.52%17,725,050
Sep 19, 20252.532.632.522.632.634.78%18,165,620
Sep 18, 20252.492.632.492.512.510.80%32,570,430
Sep 17, 20252.512.562.472.492.49-0.40%15,087,370
Sep 16, 20252.452.512.432.502.503.31%12,784,930
Sep 15, 20252.312.442.292.422.424.76%11,559,530
Sep 12, 20252.312.352.262.312.310.43%11,536,930
Sep 11, 20252.332.382.292.302.30-1.29%12,098,860
Sep 10, 20252.352.362.292.332.33-0.43%13,039,560
Sep 9, 20252.342.372.282.342.340.43%14,960,510
Sep 8, 20252.392.392.302.332.33-4.12%17,502,850
Sep 5, 20252.442.462.392.432.43-14,243,000
Sep 4, 20252.412.462.412.432.430.83%9,851,746
Sep 3, 20252.372.422.342.412.411.69%22,552,050
Sep 2, 20252.442.442.262.372.37-2.07%34,509,190
Sep 1, 20252.442.452.392.422.420.41%14,195,890
Aug 29, 20252.452.462.382.412.41-1.63%13,998,680
Aug 28, 20252.502.542.432.452.45-1.61%17,015,080
Aug 27, 20252.532.632.492.492.49-0.40%47,319,170
Aug 26, 20252.472.502.432.502.501.21%23,461,090
Aug 25, 20252.472.512.432.472.47-20,988,580
Aug 22, 20252.502.532.432.472.47-0.80%24,727,640
Aug 21, 20252.452.512.432.492.492.47%19,106,250
Aug 20, 20252.372.522.352.432.432.53%32,621,330
Aug 19, 20252.292.392.282.372.373.49%39,046,930
Aug 18, 20252.302.332.282.292.290.88%14,686,740
Aug 15, 20252.282.292.242.272.27-10,845,610
Aug 14, 20252.242.292.232.272.270.44%12,181,630
Aug 13, 20252.302.302.252.262.26-1.74%16,994,130
Aug 12, 20252.342.362.282.302.30-1.71%15,209,420
Aug 11, 20252.342.392.332.342.340.43%17,459,920
Aug 8, 20252.342.422.322.332.33-28,457,020
Aug 7, 20252.282.382.282.332.332.64%33,294,110
Aug 6, 20252.332.352.272.272.27-2.58%17,171,450
Aug 5, 20252.352.352.292.332.33-0.85%34,722,450
Aug 4, 20252.252.362.242.352.355.38%62,964,560
Aug 1, 20252.162.232.142.232.233.72%27,984,190
Jul 31, 20252.122.162.112.152.151.42%12,492,080
Jul 30, 20252.162.172.102.122.12-1.40%20,479,970
Jul 29, 20252.192.202.142.152.15-1.83%19,453,780
Jul 28, 20252.122.202.122.192.193.79%24,932,960
Jul 25, 20252.152.172.102.112.11-1.86%18,069,610
Jul 24, 20252.142.162.132.152.150.47%13,537,680
Jul 23, 20252.172.172.132.142.14-0.93%10,840,280
Jul 22, 20252.162.202.142.162.160.47%19,838,230
Jul 21, 20252.112.172.102.152.152.38%19,823,750
Jul 18, 20252.112.122.092.102.10-0.47%13,091,630