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 |
| Sep 25, 2025 | 133.50 | 134.00 | 133.50 | 133.50 | 133.50 | -0.89% | 46,278 |
| Sep 24, 2025 | 140.00 | 140.00 | 134.70 | 134.70 | 134.70 | 1.05% | 30,320 |
| Sep 23, 2025 | 123.30 | 137.00 | 123.30 | 133.30 | 133.30 | -2.63% | 102,009 |
| Sep 22, 2025 | 139.00 | 139.00 | 136.90 | 136.90 | 136.90 | -1.51% | 21,689 |
| Sep 19, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 63,103 |
| Sep 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.94% | 81,375 |
| Sep 17, 2025 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 4.62% | 90,135 |
| Sep 16, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 3.34% | 107,862 |
| Sep 15, 2025 | 126.50 | 126.50 | 125.80 | 125.80 | 125.80 | -0.16% | 110,697 |
| Sep 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | 92,285 |
| Sep 11, 2025 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 3.56% | 147,785 |
| Sep 10, 2025 | 125.00 | 125.00 | 120.70 | 120.70 | 120.70 | -1.47% | 60,509 |
| Sep 9, 2025 | 127.00 | 127.00 | 120.50 | 122.50 | 122.50 | 2.08% | 49,489 |
| Sep 8, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 3.63% | 77,875 |
| Sep 5, 2025 | 120.00 | 120.00 | 115.80 | 115.80 | 115.80 | -3.50% | 79,705 |
| Sep 4, 2025 | 123.30 | 124.50 | 120.00 | 120.00 | 120.00 | 3.45% | 216,496 |
| Sep 3, 2025 | 116.00 | 116.50 | 116.00 | 116.00 | 116.00 | 0.87% | 128,650 |
| Sep 2, 2025 | 122.60 | 122.60 | 115.00 | 115.00 | 115.00 | 3.14% | 301,385 |
| Sep 1, 2025 | 100.00 | 111.50 | 100.00 | 111.50 | 111.50 | 7.21% | 185,288 |
| Aug 29, 2025 | 102.00 | 104.80 | 102.00 | 104.00 | 104.00 | 2.26% | 196,718 |
| Aug 28, 2025 | 100.00 | 101.70 | 100.00 | 101.70 | 101.70 | 9.35% | 273,183 |
| Aug 27, 2025 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.45% | 232,020 |
| Aug 26, 2025 | 90.00 | 90.00 | 89.00 | 89.90 | 89.90 | 0.17% | 79,673 |
| Aug 25, 2025 | 90.00 | 90.00 | 89.75 | 89.75 | 89.75 | -0.22% | 160,505 |
| Aug 22, 2025 | 90.00 | 90.00 | 89.95 | 89.95 | 89.95 | 4.23% | 102,140 |
| Aug 21, 2025 | 86.00 | 87.00 | 86.00 | 86.30 | 86.30 | -0.80% | 66,733 |
| Aug 20, 2025 | 87.40 | 87.40 | 87.00 | 87.00 | 87.00 | -1.14% | 59,325 |
| Aug 19, 2025 | 88.70 | 88.70 | 88.00 | 88.00 | 88.00 | -1.46% | 59,165 |
| Aug 18, 2025 | 87.65 | 89.30 | 87.65 | 89.30 | 89.30 | 1.82% | 246,438 |
| Aug 15, 2025 | 87.95 | 87.95 | 87.70 | 87.70 | 87.70 | -0.34% | 20,845 |
| Aug 14, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 59,265 |
| Aug 13, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 3.41% | 80,424 |
| Aug 12, 2025 | 86.70 | 86.70 | 85.00 | 85.10 | 85.10 | -2.18% | 33,748 |
| Aug 11, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -0.06% | 42,651 |
| Aug 8, 2025 | 90.00 | 90.00 | 87.05 | 87.05 | 87.05 | -1.42% | 23,639 |
| Aug 7, 2025 | 88.00 | 90.00 | 88.00 | 88.30 | 88.30 | -0.79% | 26,087 |
| Aug 6, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1.95% | 111,734 |
| Aug 5, 2025 | 91.05 | 91.05 | 87.30 | 87.30 | 87.30 | -4.59% | 66,986 |
| Aug 4, 2025 | 91.85 | 92.50 | 91.50 | 91.50 | 91.50 | -0.38% | 52,329 |
| Aug 1, 2025 | 92.95 | 93.00 | 91.85 | 91.85 | 91.85 | 0.05% | 56,218 |
| Jul 31, 2025 | 90.00 | 91.80 | 90.00 | 91.80 | 91.80 | 2.00% | 198,612 |
| Jul 30, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -0.11% | 119,205 |
| Jul 29, 2025 | 89.00 | 90.10 | 89.00 | 90.10 | 90.10 | 0.11% | 255,221 |
| Jul 28, 2025 | 88.95 | 90.00 | 88.60 | 90.00 | 90.00 | 1.12% | 138,350 |
| Jul 25, 2025 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 38,416 |
| Jul 24, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 0.06% | 54,003 |
| Jul 23, 2025 | 89.45 | 90.00 | 89.45 | 89.95 | 89.95 | 1.87% | 44,415 |
| Jul 22, 2025 | 90.30 | 90.30 | 88.30 | 88.30 | 88.30 | -3.81% | 78,936 |
| Jul 21, 2025 | 92.50 | 92.50 | 91.80 | 91.80 | 91.80 | -0.22% | 126,609 |
| Jul 18, 2025 | 92.65 | 92.65 | 92.00 | 92.00 | 92.00 | -1.92% | 79,208 |