Skip to main content
Kervan Gida Sanayi ve Ticaret A.S. (IST:KRVGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.920
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:36 PM GMT+3

IST:KRVGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.033.052.902.922.92-3.63%8,696,433
Mar 5, 20263.013.083.003.033.030.66%5,211,564
Mar 4, 20263.153.152.973.013.011.69%10,185,780
Mar 3, 20263.013.062.922.962.96-2.31%9,995,710
Mar 2, 20262.883.052.853.033.03-3.19%16,821,990
Feb 27, 20263.143.213.043.133.13-0.32%15,105,100
Feb 26, 20263.153.153.073.143.14-0.32%5,700,726
Feb 25, 20263.233.233.103.153.15-2.48%9,730,026
Feb 24, 20263.163.243.113.233.232.54%16,710,567
Feb 23, 20263.203.283.113.153.15-0.94%14,885,560
Feb 20, 20263.123.193.093.183.181.92%11,535,450
Feb 19, 20263.183.193.083.123.12-1.58%13,478,770
Feb 18, 20263.243.353.123.173.17-2.16%21,320,780
Feb 17, 20263.163.263.153.243.241.25%9,321,163
Feb 16, 20263.143.213.113.203.203.23%9,090,646
Feb 13, 20263.073.133.043.103.100.65%8,621,397
Feb 12, 20263.083.103.013.083.081.32%10,719,680
Feb 11, 20263.113.113.013.043.04-2.25%9,206,285
Feb 10, 20263.063.163.043.113.111.63%11,829,910
Feb 9, 20262.973.082.973.063.063.38%10,073,310
Feb 6, 20263.003.052.932.962.96-1.33%11,318,750
Feb 5, 20262.963.042.913.003.001.35%15,674,726
Feb 4, 20263.013.092.912.962.96-1.99%15,918,350
Feb 3, 20262.993.072.993.023.02-13,126,390
Feb 2, 20263.223.313.013.023.02-6.21%29,407,880
Jan 30, 20263.043.222.963.223.225.92%22,440,085
Jan 29, 20263.003.052.993.043.040.66%10,606,260
Jan 28, 20262.993.072.973.023.021.00%13,432,040
Jan 27, 20262.993.002.952.992.99-8,136,114
Jan 26, 20262.972.992.942.992.99-6,538,369
Jan 23, 20263.013.012.932.992.99-0.33%9,794,885
Jan 22, 20262.953.022.943.003.001.35%6,783,551
Jan 21, 20262.942.992.912.962.960.34%8,469,053
Jan 20, 20262.962.972.902.952.95-0.34%13,458,870
Jan 19, 20263.023.042.922.962.96-1.66%12,916,310
Jan 16, 20263.033.072.973.013.01-0.66%14,083,800
Jan 15, 20262.913.032.893.033.034.12%21,108,036
Jan 14, 20262.942.952.872.912.91-0.68%10,990,250
Jan 13, 20262.943.002.882.932.93-14,202,200
Jan 12, 20262.923.012.892.932.932.09%21,782,590
Jan 9, 20262.782.902.752.872.873.24%16,945,127
Jan 8, 20262.752.792.722.782.781.46%9,470,159
Jan 7, 20262.762.842.732.742.74-0.72%18,278,320
Jan 6, 20262.722.812.672.762.761.47%18,916,600
Jan 5, 20262.812.842.702.722.72-2.86%14,225,960
Jan 2, 20262.762.832.712.802.801.45%14,278,120
Dec 31, 20252.662.802.642.762.763.76%21,104,170
Dec 30, 20252.632.672.562.662.662.31%11,198,260
Dec 29, 20252.622.652.582.602.60-9,494,674
Dec 26, 20252.642.642.572.602.60-0.76%5,206,083
Dec 25, 20252.552.652.552.622.622.75%8,606,301
Dec 24, 20252.612.632.542.552.55-2.67%10,775,250
Dec 23, 20252.592.632.552.622.621.16%11,426,020
Dec 22, 20252.552.692.542.592.593.19%26,681,780
Dec 19, 20252.642.642.512.512.51-4.92%8,203,773
Dec 18, 20252.592.732.562.642.641.54%16,756,540
Dec 17, 20252.532.672.512.602.602.77%21,740,980
Dec 16, 20252.552.562.512.532.53-0.78%4,953,106
Dec 15, 20252.542.572.532.552.550.79%6,475,381
Dec 12, 20252.572.582.502.532.53-1.56%7,298,857
Dec 11, 20252.562.582.522.572.570.39%6,095,554
Dec 10, 20252.652.672.542.562.56-2.29%14,845,460
Dec 9, 20252.562.642.522.622.622.75%27,347,890
Dec 8, 20252.512.582.512.552.551.59%11,261,340
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