Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 156.80
+2.90 (1.88%)
Last updated: Oct 8, 2025, 10:56 AM GMT+3
IST:COSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 153.90 | 158.30 | 146.60 | 150.00 | 150.00 | -2.53% | 117,933 |
| Oct 7, 2025 | 153.00 | 162.60 | 152.30 | 153.90 | 153.90 | -1.97% | 66,535 |
| Oct 6, 2025 | 158.10 | 166.00 | 152.60 | 157.00 | 157.00 | -3.27% | 110,118 |
| Oct 3, 2025 | 171.90 | 171.90 | 161.00 | 162.30 | 162.30 | -6.13% | 70,414 |
| Oct 2, 2025 | 173.20 | 175.00 | 166.90 | 172.90 | 172.90 | -2.87% | 89,701 |
| Oct 1, 2025 | 185.80 | 186.60 | 172.20 | 178.00 | 178.00 | -6.32% | 143,696 |
| Sep 30, 2025 | 170.00 | 190.00 | 161.50 | 190.00 | 190.00 | 7.47% | 276,003 |
| Sep 29, 2025 | 195.00 | 195.00 | 176.80 | 176.80 | 176.80 | -9.98% | 153,949 |
| Sep 26, 2025 | 198.00 | 201.90 | 188.60 | 196.40 | 196.40 | -2.48% | 144,391 |
| Sep 25, 2025 | 202.90 | 202.90 | 183.50 | 201.40 | 201.40 | 5.78% | 232,181 |
| Sep 24, 2025 | 179.70 | 190.40 | 179.70 | 190.40 | 190.40 | 9.99% | 216,722 |
| Sep 23, 2025 | 157.40 | 173.10 | 156.70 | 173.10 | 173.10 | 9.97% | 143,711 |
| Sep 22, 2025 | 165.00 | 169.50 | 155.00 | 157.40 | 157.40 | -7.25% | 210,727 |
| Sep 19, 2025 | 160.10 | 169.70 | 159.60 | 169.70 | 169.70 | 9.98% | 232,072 |
| Sep 18, 2025 | 147.00 | 154.30 | 140.30 | 154.30 | 154.30 | 9.98% | 141,575 |
| Sep 17, 2025 | 128.20 | 140.30 | 124.90 | 140.30 | 140.30 | 9.95% | 93,821 |
| Sep 16, 2025 | 128.00 | 128.70 | 126.00 | 127.60 | 127.60 | -0.31% | 31,868 |
| Sep 15, 2025 | 123.40 | 128.00 | 120.80 | 128.00 | 128.00 | 3.73% | 34,421 |
| Sep 12, 2025 | 122.10 | 124.60 | 120.00 | 123.40 | 123.40 | 1.56% | 38,566 |
| Sep 11, 2025 | 126.90 | 128.30 | 121.20 | 121.50 | 121.50 | -3.72% | 37,509 |
| Sep 10, 2025 | 128.50 | 129.90 | 125.70 | 126.20 | 126.20 | -1.41% | 31,691 |
| Sep 9, 2025 | 128.80 | 133.50 | 127.50 | 128.00 | 128.00 | -0.47% | 29,537 |
| Sep 8, 2025 | 130.10 | 130.80 | 126.40 | 128.60 | 128.60 | -2.06% | 17,325 |
| Sep 5, 2025 | 128.90 | 131.50 | 128.10 | 131.30 | 131.30 | 0.08% | 37,811 |
| Sep 4, 2025 | 131.90 | 132.90 | 130.00 | 131.20 | 131.20 | -0.53% | 26,904 |
| Sep 3, 2025 | 129.00 | 133.00 | 129.00 | 131.90 | 131.90 | - | 22,042 |
| Sep 2, 2025 | 133.80 | 136.00 | 127.80 | 131.90 | 131.90 | -1.49% | 45,913 |
| Sep 1, 2025 | 133.30 | 133.90 | 129.00 | 133.90 | 133.90 | 0.45% | 33,846 |
| Aug 29, 2025 | 134.00 | 134.90 | 130.50 | 133.30 | 133.30 | -0.15% | 26,122 |
| Aug 28, 2025 | 132.50 | 135.50 | 132.50 | 133.50 | 133.50 | 0.98% | 35,163 |
| Aug 27, 2025 | 135.50 | 137.00 | 131.00 | 132.20 | 132.20 | -2.44% | 36,163 |
| Aug 26, 2025 | 138.00 | 139.20 | 134.60 | 135.50 | 135.50 | -1.81% | 43,317 |
| Aug 25, 2025 | 133.70 | 138.20 | 132.80 | 138.00 | 138.00 | 3.22% | 59,439 |
| Aug 22, 2025 | 134.90 | 136.80 | 133.50 | 133.70 | 133.70 | -2.27% | 46,492 |
| Aug 21, 2025 | 136.30 | 139.00 | 134.10 | 136.80 | 136.80 | 0.37% | 55,978 |
| Aug 20, 2025 | 137.80 | 139.20 | 134.00 | 136.30 | 136.30 | 2.33% | 85,962 |
| Aug 19, 2025 | 130.20 | 137.50 | 130.20 | 133.20 | 133.20 | 0.30% | 117,091 |
| Aug 18, 2025 | 135.00 | 136.00 | 132.00 | 132.80 | 132.80 | -2.14% | 52,717 |
| Aug 15, 2025 | 136.50 | 137.00 | 131.00 | 135.70 | 135.70 | -0.59% | 74,925 |
| Aug 14, 2025 | 134.90 | 136.90 | 129.00 | 136.50 | 136.50 | 1.11% | 101,908 |
| Aug 13, 2025 | 135.00 | 136.00 | 131.20 | 135.00 | 135.00 | 3.85% | 137,572 |
| Aug 12, 2025 | 125.50 | 130.00 | 124.20 | 130.00 | 130.00 | 4.17% | 74,558 |
| Aug 11, 2025 | 126.00 | 126.00 | 123.80 | 124.80 | 124.80 | 0.24% | 48,603 |
| Aug 8, 2025 | 125.50 | 126.00 | 123.60 | 124.50 | 124.50 | -0.72% | 44,024 |
| Aug 7, 2025 | 124.90 | 127.00 | 123.50 | 125.40 | 125.40 | 0.32% | 53,661 |
| Aug 6, 2025 | 125.50 | 125.50 | 122.50 | 125.00 | 125.00 | -0.40% | 43,083 |
| Aug 5, 2025 | 126.50 | 127.10 | 120.30 | 125.50 | 125.50 | -0.16% | 49,467 |
| Aug 4, 2025 | 123.00 | 126.00 | 123.00 | 125.70 | 125.70 | 2.20% | 52,013 |
| Aug 1, 2025 | 124.50 | 124.90 | 121.50 | 123.00 | 123.00 | -1.52% | 33,333 |
| Jul 31, 2025 | 124.60 | 126.80 | 121.00 | 124.90 | 124.90 | -1.11% | 79,346 |