TipRanks
Go Ultimate55% OFF

Kuvva Gida Ticaret ve Sanayi Yatirimlari A.S. (KUVVA) Historical Prices

TR:KUVVA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202678.4578.4572.0073.9073.90-5.80%84,8130.43
Oct 29, 202678.4580.5076.5078.4578.45+0.00%00.00
Oct 28, 202678.6080.5076.5078.4578.45-0.13%26,0560.13
Oct 27, 202681.1082.0078.5078.5578.55-4.79%58,2450.28
Oct 26, 202681.0082.9077.0082.5082.50+1.85%179,9870.86
Oct 23, 202677.3582.0071.6581.0081.00+4.72%174,2090.82
Oct 22, 202679.1583.9075.2577.3577.35-5.27%490,2362.31
Oct 21, 202688.6090.5080.1081.6581.65-8.26%238,6761.07
Oct 20, 202681.0089.1079.1589.0089.00+9.88%312,6441.22
Oct 19, 202682.3086.3078.3081.0081.00-1.82%260,7651.02
Oct 16, 202675.0088.6573.2582.5082.50+2.36%291,3851.16
Oct 15, 202685.5092.0080.6080.6080.60-9.99%270,3511.09
Oct 14, 202695.0095.0085.5089.5589.55-5.74%177,7260.72
Oct 13, 202696.95102.7095.0095.0095.00-2.01%211,0770.87
Oct 12, 202697.45101.4095.1096.9596.95-2.07%231,9480.97
Oct 09, 2026100.40100.4096.0099.0099.00+8.43%315,0931.33
Oct 08, 202682.0091.3078.3591.3091.30+10.00%282,6741.21
Oct 07, 202679.2585.0075.4083.0083.00+4.73%311,9191.35
Oct 06, 202672.0579.2570.0079.2579.25+9.99%247,9661.08
Oct 05, 202667.0572.1067.0572.0572.05-3.29%269,0401.19
Oct 02, 202666.2076.6066.2074.5074.50+1.29%481,3852.19
Oct 01, 202673.5573.5573.5573.5573.55-9.98%54,0120.25
Sep 30, 202681.7081.7081.7081.7081.70-9.97%33,4990.15
Sep 29, 202690.7597.1590.7590.7590.75-9.97%82,9480.38
Sep 28, 2026101.00108.80100.80100.80100.80-9.92%150,7030.69
Sep 25, 202697.45113.7097.40111.90111.90+3.42%238,7191.09
Sep 24, 2026114.90115.90108.20108.20108.20-9.98%231,4001.06
Sep 23, 2026103.60126.30103.60120.20120.20+4.43%297,7361.38
Sep 22, 2026115.10115.10115.10115.10115.10-9.94%12,9490.06
Sep 21, 2026127.80127.80127.80127.80127.80-9.94%22,2140.10
Sep 18, 2026145.00152.90141.90141.90141.90-9.96%209,3410.97
Sep 17, 2026163.00163.60147.30157.60157.60-3.67%278,2731.30
Sep 16, 2026170.10176.80158.00163.60163.60-3.82%133,3340.62
Sep 15, 2026179.80179.80166.30170.10170.10-4.92%67,4170.32
Sep 14, 2026177.90186.00171.00178.90178.90+0.51%106,5690.50
Sep 11, 2026180.00180.00173.70178.00178.00-1.11%68,6200.32
Sep 10, 2026185.00185.00176.00180.00180.00-0.83%159,7730.75
Sep 09, 2026178.00182.00157.50181.50181.50+3.71%265,4701.26
Sep 08, 2026186.00186.00174.00175.00175.00-3.85%245,3021.18
Sep 07, 2026189.90189.90178.30182.00182.00-4.46%144,0790.69
Sep 04, 2026180.00190.50172.50190.50190.50+5.37%121,6290.58
Sep 03, 2026186.50189.80180.00180.80180.80-3.06%100,7540.47
Sep 02, 2026190.10194.00180.00186.50186.50-3.77%229,8011.09
Sep 01, 2026190.90200.00184.30193.80193.80+3.09%215,8701.03
Aug 31, 2026189.80199.00181.70188.00188.00-0.95%222,7781.07
Aug 28, 2026181.00193.00172.40189.80189.80+4.86%203,3080.99
Aug 27, 2026183.90183.90178.00181.00181.00-0.82%78,0620.38
Aug 26, 2026183.50185.50178.50182.50182.50+0.39%129,4920.63
Aug 25, 2026191.90191.90181.80181.80181.80-4.32%114,1420.56
Aug 24, 2026191.60194.90182.10190.00190.00-0.52%147,6870.74