Kuvva Gida Ticaret Ve Sanayi Yatirimlari Anonim Sirketi (IST:KUVVA)
Turkey
· Delayed Price · Currency is TRY 104.90
-2.10 (-1.96%)
At close: Feb 27, 2026
IST:KUVVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 108.70 | 108.70 | 104.90 | 104.90 | 104.90 | -1.96% | 31,156 |
| Feb 26, 2026 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | -0.47% | 20,987 |
| Feb 25, 2026 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | -1.38% | 19,277 |
| Feb 24, 2026 | 109.30 | 110.00 | 109.00 | 109.00 | 109.00 | -0.82% | 23,220 |
| Feb 23, 2026 | 105.00 | 109.90 | 105.00 | 109.90 | 109.90 | 4.67% | 31,292 |
| Feb 20, 2026 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | 1.84% | 48,261 |
| Feb 19, 2026 | 108.80 | 108.80 | 103.00 | 103.10 | 103.10 | -5.24% | 44,202 |
| Feb 18, 2026 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | -1.09% | 46,820 |
| Feb 17, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 78,168 |
| Feb 16, 2026 | 114.00 | 114.00 | 109.00 | 114.00 | 114.00 | 0.88% | 50,389 |
| Feb 13, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -3.34% | 53,324 |
| Feb 12, 2026 | 117.00 | 117.00 | 116.90 | 116.90 | 116.90 | -0.09% | 44,152 |
| Feb 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 26,682 |
| Feb 10, 2026 | 118.70 | 118.70 | 116.00 | 117.00 | 117.00 | -1.60% | 45,949 |
| Feb 9, 2026 | 119.90 | 119.90 | 118.90 | 118.90 | 118.90 | -0.34% | 78,427 |
| Feb 6, 2026 | 119.90 | 119.90 | 119.30 | 119.30 | 119.30 | 1.10% | 37,259 |
| Feb 5, 2026 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | -4.45% | 54,109 |
| Feb 4, 2026 | 125.70 | 125.70 | 120.00 | 123.50 | 123.50 | -3.52% | 38,166 |
| Feb 3, 2026 | 129.90 | 129.90 | 128.00 | 128.00 | 128.00 | 2.40% | 35,066 |
| Feb 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | 64,641 |
| Jan 30, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | -1.64% | 87,794 |
| Jan 29, 2026 | 123.30 | 123.30 | 122.00 | 122.00 | 122.00 | -3.63% | 147,293 |
| Jan 28, 2026 | 128.50 | 128.50 | 126.60 | 126.60 | 126.60 | -1.63% | 82,484 |
| Jan 27, 2026 | 130.00 | 130.00 | 128.70 | 128.70 | 128.70 | -0.39% | 56,003 |
| Jan 26, 2026 | 129.50 | 129.50 | 129.20 | 129.20 | 129.20 | -0.39% | 81,662 |
| Jan 23, 2026 | 131.00 | 131.00 | 129.70 | 129.70 | 129.70 | 0.08% | 18,004 |
| Jan 22, 2026 | 129.80 | 129.80 | 128.00 | 129.60 | 129.60 | -0.23% | 35,087 |
| Jan 21, 2026 | 133.00 | 133.00 | 129.90 | 129.90 | 129.90 | 0.31% | 52,790 |
| Jan 20, 2026 | 129.80 | 130.00 | 129.00 | 129.50 | 129.50 | -0.23% | 69,819 |
| Jan 19, 2026 | 131.00 | 131.00 | 129.80 | 129.80 | 129.80 | -0.92% | 41,635 |
| Jan 16, 2026 | 131.80 | 131.80 | 131.00 | 131.00 | 131.00 | 2.02% | 28,210 |
| Jan 15, 2026 | 139.90 | 139.90 | 127.00 | 128.40 | 128.40 | -6.96% | 86,762 |
| Jan 14, 2026 | 139.90 | 139.90 | 138.00 | 138.00 | 138.00 | - | 32,554 |
| Jan 13, 2026 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | -3.50% | 54,847 |
| Jan 12, 2026 | 145.00 | 145.00 | 138.00 | 143.00 | 143.00 | -0.69% | 86,436 |
| Jan 9, 2026 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 2.86% | 54,791 |
| Jan 8, 2026 | 133.20 | 140.00 | 133.00 | 140.00 | 140.00 | 5.11% | 111,086 |
| Jan 7, 2026 | 148.00 | 148.00 | 133.20 | 133.20 | 133.20 | -9.94% | 76,064 |
| Jan 6, 2026 | 150.00 | 150.00 | 147.90 | 147.90 | 147.90 | 5.64% | 201,725 |
| Jan 5, 2026 | 139.60 | 140.00 | 139.60 | 140.00 | 140.00 | 1.08% | 222,281 |
| Jan 2, 2026 | 139.30 | 140.00 | 138.50 | 138.50 | 138.50 | -0.57% | 20,230 |
| Dec 31, 2025 | 142.50 | 142.50 | 139.30 | 139.30 | 139.30 | 0.80% | 38,804 |
| Dec 30, 2025 | 138.10 | 140.00 | 138.10 | 138.20 | 138.20 | -1.99% | 34,208 |
| Dec 29, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -3.09% | 48,424 |
| Dec 26, 2025 | 155.00 | 155.00 | 145.00 | 145.50 | 145.50 | -3.00% | 77,452 |
| Dec 25, 2025 | 156.30 | 156.30 | 150.00 | 150.00 | 150.00 | -2.60% | 88,768 |
| Dec 24, 2025 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -1.28% | 125,739 |
| Dec 23, 2025 | 163.00 | 163.00 | 156.00 | 156.00 | 156.00 | -4.88% | 51,153 |
| Dec 22, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 2.63% | 37,762 |
| Dec 19, 2025 | 160.60 | 160.60 | 159.80 | 159.80 | 159.80 | 1.65% | 68,281 |
| Dec 18, 2025 | 158.00 | 158.00 | 155.80 | 157.20 | 157.20 | 5.86% | 46,153 |
| Dec 17, 2025 | 145.00 | 148.50 | 145.00 | 148.50 | 148.50 | 2.56% | 56,614 |
| Dec 16, 2025 | 142.00 | 146.00 | 142.00 | 144.80 | 144.80 | 4.32% | 53,416 |
| Dec 15, 2025 | 140.00 | 140.50 | 138.80 | 138.80 | 138.80 | -2.25% | 53,184 |
| Dec 12, 2025 | 144.00 | 144.00 | 140.10 | 142.00 | 142.00 | -2.14% | 30,323 |
| Dec 11, 2025 | 148.10 | 148.10 | 145.10 | 145.10 | 145.10 | -3.20% | 16,978 |
| Dec 10, 2025 | 151.60 | 151.60 | 149.90 | 149.90 | 149.90 | 0.60% | 21,667 |
| Dec 9, 2025 | 147.90 | 149.00 | 146.00 | 149.00 | 149.00 | 0.27% | 31,475 |
| Dec 8, 2025 | 155.00 | 155.00 | 148.60 | 148.60 | 148.60 | -0.93% | 24,534 |
| 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 |