Skip to main content
Kervan Gida Sanayi ve Ticaret A.S. (IST:KRVGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.020
+0.050 (1.68%)
Last updated: Apr 29, 2026, 12:30 PM GMT+3

IST:KRVGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.972.982.952.97--346,461
Apr 27, 20262.992.992.912.972.971.71%10,804,920
Apr 24, 20262.852.922.822.922.921.74%5,176,075
Apr 22, 20262.892.922.832.872.87-0.35%5,684,214
Apr 21, 20262.972.972.872.882.88-2.37%8,612,906
Apr 20, 20262.882.982.852.952.951.72%16,310,458
Apr 17, 20262.912.922.842.902.90-0.34%18,859,360
Apr 16, 20262.882.942.812.912.911.04%12,444,420
Apr 15, 20262.852.922.842.882.881.77%9,558,417
Apr 14, 20262.862.902.822.832.83-0.70%5,437,066
Apr 13, 20262.922.922.822.852.85-3.06%8,497,622
Apr 10, 20262.822.942.792.942.945.00%10,217,720
Apr 9, 20262.812.862.772.802.80-0.36%5,242,341
Apr 8, 20262.772.922.772.812.813.31%11,925,600
Apr 7, 20262.732.742.662.722.72-7,369,660
Apr 6, 20262.752.792.702.722.72-0.37%8,788,435
Apr 3, 20262.672.752.672.732.732.63%7,407,621
Apr 2, 20262.662.742.632.662.66-1.12%11,303,370
Apr 1, 20262.692.722.662.692.691.51%6,994,944
Mar 31, 20262.652.682.602.652.65-14,369,480
Mar 30, 20262.692.702.622.652.65-2.21%9,990,497
Mar 27, 20262.792.812.682.712.71-3.21%6,630,912
Mar 26, 20262.792.812.752.802.800.36%9,745,026
Mar 25, 20262.832.872.772.792.79-1.41%8,235,259
Mar 24, 20262.862.862.782.832.83-1.05%12,327,690
Mar 23, 20262.742.872.662.862.863.25%16,386,700
Mar 19, 20262.812.842.772.772.77-2.12%2,901,065
Mar 18, 20262.962.972.822.832.83-4.71%11,411,200
Mar 17, 20263.003.022.942.972.970.34%7,874,117
Mar 16, 20262.923.002.902.962.962.07%9,064,506
Mar 13, 20262.942.942.802.902.90-1.69%8,795,562
Mar 12, 20263.013.012.842.952.95-1.99%17,346,910
Mar 11, 20263.013.052.953.013.01-0.66%6,245,529
Mar 10, 20262.993.042.983.033.033.06%6,172,881
Mar 9, 20262.892.952.822.942.940.68%7,058,877
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%16,710,560
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%15,674,720
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%22,440,080
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%21,108,030
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%16,945,120
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