Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 225.70
+0.70 (0.31%)
At close: Feb 9, 2026
IST:COSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 227.10 | 227.10 | 220.10 | 225.10 | - | 0.04% | 3,785 |
| 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 |
| Dec 19, 2025 | 213.50 | 231.90 | 213.50 | 231.90 | 231.90 | 9.96% | 230,064 |
| Dec 18, 2025 | 190.90 | 210.90 | 190.00 | 210.90 | 210.90 | 9.96% | 182,179 |
| Dec 17, 2025 | 184.20 | 199.30 | 182.00 | 191.80 | 191.80 | 4.13% | 102,269 |
| Dec 16, 2025 | 182.20 | 185.90 | 180.50 | 184.20 | 184.20 | -0.38% | 44,356 |
| Dec 15, 2025 | 188.50 | 192.00 | 182.20 | 184.90 | 184.90 | -1.91% | 66,840 |
| Dec 12, 2025 | 184.50 | 195.30 | 181.10 | 188.50 | 188.50 | 2.17% | 107,885 |
| Dec 11, 2025 | 185.90 | 186.70 | 178.40 | 184.50 | 184.50 | -0.75% | 86,546 |
| Dec 10, 2025 | 183.00 | 188.00 | 181.80 | 185.90 | 185.90 | 1.20% | 67,551 |
| Dec 9, 2025 | 192.70 | 192.70 | 183.60 | 183.70 | 183.70 | -5.21% | 97,675 |
| Dec 8, 2025 | 185.00 | 199.90 | 184.40 | 193.80 | 193.80 | 5.10% | 181,289 |
| Dec 5, 2025 | 166.90 | 184.40 | 164.80 | 184.40 | 184.40 | 9.96% | 172,726 |
| Dec 4, 2025 | 170.50 | 174.70 | 165.00 | 167.70 | 167.70 | -1.93% | 61,548 |
| Dec 3, 2025 | 164.00 | 175.40 | 161.20 | 171.00 | 171.00 | 4.27% | 102,745 |
| Dec 2, 2025 | 156.50 | 167.10 | 155.30 | 164.00 | 164.00 | 4.79% | 108,044 |
| Dec 1, 2025 | 155.00 | 161.10 | 155.00 | 156.50 | 156.50 | -2.00% | 59,576 |