Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 205.00
-11.00 (-5.09%)
Last updated: Mar 2, 2026, 4:12 PM GMT+3
IST:COSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 196.00 | 206.20 | 194.50 | 194.80 | - | -9.81% | 15,835 |
| Feb 27, 2026 | 219.10 | 222.50 | 211.10 | 216.00 | 216.00 | -1.41% | 56,407 |
| Feb 26, 2026 | 222.90 | 224.00 | 215.00 | 219.10 | 219.10 | -2.41% | 54,205 |
| Feb 25, 2026 | 229.40 | 231.00 | 221.20 | 224.50 | 224.50 | -2.14% | 39,489 |
| Feb 24, 2026 | 235.00 | 235.90 | 225.40 | 229.40 | 229.40 | -3.90% | 41,982 |
| Feb 23, 2026 | 235.00 | 238.90 | 230.40 | 238.70 | 238.70 | 1.57% | 56,634 |
| Feb 20, 2026 | 229.00 | 235.60 | 225.90 | 235.00 | 235.00 | 2.62% | 41,957 |
| Feb 19, 2026 | 240.00 | 248.30 | 228.30 | 229.00 | 229.00 | -4.58% | 72,217 |
| Feb 18, 2026 | 258.75 | 258.75 | 240.00 | 240.00 | 240.00 | -8.40% | 159,870 |
| Feb 17, 2026 | 237.70 | 262.00 | 233.40 | 262.00 | 262.00 | 9.95% | 197,627 |
| Feb 16, 2026 | 236.00 | 245.80 | 236.00 | 238.30 | 238.30 | 0.97% | 81,327 |
| Feb 13, 2026 | 228.00 | 242.00 | 224.90 | 236.00 | 236.00 | 3.60% | 87,823 |
| Feb 12, 2026 | 227.70 | 233.30 | 222.20 | 227.80 | 227.80 | 0.04% | 76,646 |
| Feb 11, 2026 | 228.50 | 232.50 | 223.00 | 227.70 | 227.70 | -2.06% | 68,085 |
| Feb 10, 2026 | 226.50 | 242.50 | 222.50 | 232.50 | 232.50 | 3.01% | 94,150 |
| Feb 9, 2026 | 225.00 | 228.10 | 220.10 | 225.70 | 225.70 | 0.31% | 71,443 |
| Feb 6, 2026 | 221.00 | 229.00 | 221.00 | 225.00 | 225.00 | -3.27% | 70,022 |
| Feb 5, 2026 | 219.00 | 239.00 | 212.60 | 232.60 | 232.60 | 5.20% | 135,577 |
| Feb 4, 2026 | 243.60 | 245.80 | 221.10 | 221.10 | 221.10 | -9.24% | 161,794 |
| Feb 3, 2026 | 221.50 | 243.60 | 218.70 | 243.60 | 243.60 | 9.98% | 172,546 |
| Feb 2, 2026 | 233.00 | 236.00 | 221.40 | 221.50 | 221.50 | -6.14% | 119,563 |
| Jan 30, 2026 | 232.60 | 239.70 | 232.10 | 236.00 | 236.00 | -2.60% | 93,880 |
| Jan 29, 2026 | 254.00 | 256.00 | 233.20 | 242.30 | 242.30 | -4.61% | 163,714 |
| Jan 28, 2026 | 257.00 | 264.50 | 250.00 | 254.00 | 254.00 | -1.65% | 109,023 |
| Jan 27, 2026 | 267.75 | 274.00 | 255.75 | 258.25 | 258.25 | -3.28% | 82,106 |
| Jan 26, 2026 | 272.25 | 272.25 | 260.25 | 267.00 | 267.00 | -2.73% | 87,901 |
| Jan 23, 2026 | 276.25 | 278.00 | 268.00 | 274.50 | 274.50 | -0.63% | 67,877 |
| Jan 22, 2026 | 273.50 | 284.75 | 266.25 | 276.25 | 276.25 | -0.27% | 100,996 |
| Jan 21, 2026 | 289.75 | 292.75 | 270.00 | 277.00 | 277.00 | -1.07% | 127,922 |
| Jan 20, 2026 | 249.90 | 280.00 | 247.60 | 280.00 | 280.00 | 9.91% | 149,587 |
| Jan 19, 2026 | 263.75 | 266.50 | 250.75 | 254.75 | 254.75 | -3.50% | 128,221 |
| Jan 16, 2026 | 272.75 | 273.00 | 260.25 | 264.00 | 264.00 | -3.47% | 96,660 |
| Jan 15, 2026 | 274.00 | 280.00 | 261.25 | 273.50 | 273.50 | -0.55% | 132,038 |
| Jan 14, 2026 | 277.50 | 300.00 | 265.50 | 275.00 | 275.00 | -1.35% | 120,158 |
| Jan 13, 2026 | 291.00 | 295.00 | 270.75 | 278.75 | 278.75 | -4.62% | 156,749 |
| Jan 12, 2026 | 300.00 | 312.25 | 292.25 | 292.25 | 292.25 | -3.94% | 118,550 |
| Jan 9, 2026 | 287.50 | 312.75 | 276.00 | 304.25 | 304.25 | 4.82% | 149,791 |
| Jan 8, 2026 | 306.50 | 309.25 | 282.00 | 290.25 | 290.25 | -3.25% | 204,451 |
| Jan 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 9.99% | 63,658 |
| Jan 6, 2026 | 248.00 | 272.75 | 248.00 | 272.75 | 272.75 | 9.98% | 94,263 |
| Jan 5, 2026 | 256.00 | 259.25 | 245.50 | 248.00 | 248.00 | -5.70% | 151,724 |
| Jan 2, 2026 | 277.25 | 283.25 | 263.00 | 263.00 | 263.00 | -8.60% | 143,527 |
| Dec 31, 2025 | 288.50 | 297.25 | 260.50 | 287.75 | 287.75 | 0.52% | 184,961 |
| Dec 30, 2025 | 266.00 | 286.25 | 260.00 | 286.25 | 286.25 | 9.99% | 236,480 |
| Dec 29, 2025 | 250.00 | 260.25 | 238.00 | 260.25 | 260.25 | 9.95% | 269,037 |
| Dec 26, 2025 | 209.90 | 236.70 | 208.30 | 236.70 | 236.70 | 9.99% | 172,955 |
| Dec 25, 2025 | 220.00 | 221.00 | 210.20 | 215.20 | 215.20 | -2.18% | 136,259 |
| Dec 24, 2025 | 233.90 | 236.50 | 220.00 | 220.00 | 220.00 | -8.41% | 129,956 |
| Dec 23, 2025 | 226.30 | 244.90 | 218.00 | 240.20 | 240.20 | 2.74% | 208,240 |
| Dec 22, 2025 | 246.90 | 255.00 | 222.60 | 233.80 | 233.80 | 0.82% | 260,203 |