Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 176.40
-3.60 (-2.00%)
Last updated: Jun 3, 2026, 2:27 PM GMT+3
IST:COSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 182.00 | 187.20 | 179.70 | 180.00 | 180.00 | -1.48% | 69,320 |
| Jun 1, 2026 | 185.00 | 186.10 | 180.40 | 182.70 | 182.70 | -0.16% | 51,754 |
| May 26, 2026 | 185.90 | 188.90 | 180.00 | 183.00 | 183.00 | -0.76% | 23,956 |
| May 25, 2026 | 180.90 | 187.20 | 179.90 | 184.40 | 184.40 | 1.88% | 34,181 |
| May 22, 2026 | 165.80 | 184.90 | 160.40 | 181.00 | 181.00 | 2.67% | 46,993 |
| May 21, 2026 | 185.50 | 186.90 | 176.30 | 176.30 | 176.30 | -4.96% | 29,852 |
| May 20, 2026 | 185.70 | 190.40 | 182.30 | 185.50 | 185.50 | -2.68% | 70,075 |
| May 18, 2026 | 195.00 | 196.70 | 185.60 | 190.60 | 190.60 | -2.26% | 72,738 |
| May 15, 2026 | 199.90 | 200.00 | 193.00 | 195.00 | 195.00 | -2.01% | 58,011 |
| May 14, 2026 | 205.00 | 207.00 | 198.10 | 199.00 | 199.00 | -1.97% | 83,231 |
| May 13, 2026 | 219.90 | 221.50 | 202.80 | 203.00 | 203.00 | -7.69% | 124,024 |
| May 12, 2026 | 202.90 | 223.10 | 202.90 | 219.90 | 219.90 | 8.38% | 201,406 |
| May 11, 2026 | 198.40 | 206.00 | 195.80 | 202.90 | 202.90 | 2.27% | 74,612 |
| May 8, 2026 | 200.40 | 200.40 | 197.00 | 198.40 | 198.40 | -1.00% | 42,941 |
| May 7, 2026 | 198.50 | 201.70 | 195.50 | 200.40 | 200.40 | 0.75% | 55,441 |
| May 6, 2026 | 197.10 | 201.10 | 195.00 | 198.90 | 198.90 | -0.05% | 73,435 |
| May 5, 2026 | 201.00 | 204.00 | 196.10 | 199.00 | 199.00 | -2.36% | 74,643 |
| May 4, 2026 | 200.90 | 213.40 | 200.10 | 203.80 | 203.80 | 1.44% | 71,786 |
| Apr 30, 2026 | 198.00 | 201.60 | 194.20 | 200.90 | 200.90 | 0.45% | 44,568 |
| Apr 29, 2026 | 202.10 | 205.50 | 198.20 | 200.00 | 200.00 | -1.48% | 51,554 |
| Apr 28, 2026 | 209.90 | 211.90 | 199.50 | 203.00 | 203.00 | -3.29% | 70,328 |
| Apr 27, 2026 | 205.00 | 214.90 | 205.00 | 209.90 | 209.90 | 0.57% | 68,855 |
| Apr 24, 2026 | 206.70 | 212.00 | 204.40 | 208.70 | 208.70 | 0.87% | 38,049 |
| Apr 22, 2026 | 209.00 | 214.40 | 205.80 | 206.90 | 206.90 | -1.00% | 45,169 |
| Apr 21, 2026 | 213.50 | 222.10 | 208.00 | 209.00 | 209.00 | -2.34% | 53,590 |
| Apr 20, 2026 | 217.60 | 217.60 | 212.00 | 214.00 | 214.00 | -2.33% | 67,051 |
| Apr 17, 2026 | 216.90 | 219.50 | 211.00 | 219.10 | 219.10 | 2.43% | 53,077 |
| Apr 16, 2026 | 220.00 | 222.30 | 211.10 | 213.90 | 213.90 | -2.24% | 71,115 |
| Apr 15, 2026 | 205.00 | 228.00 | 204.00 | 218.80 | 218.80 | 5.19% | 104,404 |
| Apr 14, 2026 | 205.00 | 214.10 | 205.00 | 208.00 | 208.00 | 1.46% | 68,607 |
| Apr 13, 2026 | 207.90 | 209.70 | 202.20 | 205.00 | 205.00 | -2.84% | 55,357 |
| Apr 10, 2026 | 208.30 | 214.00 | 205.20 | 211.00 | 211.00 | 1.30% | 71,036 |
| Apr 9, 2026 | 218.50 | 218.50 | 208.00 | 208.30 | 208.30 | -4.93% | 110,816 |
| Apr 8, 2026 | 220.80 | 220.80 | 213.00 | 219.10 | 219.10 | 3.35% | 73,023 |
| Apr 7, 2026 | 221.80 | 223.20 | 211.10 | 212.00 | 212.00 | -5.02% | 71,909 |
| Apr 6, 2026 | 226.60 | 227.00 | 215.50 | 223.20 | 223.20 | -2.58% | 98,912 |
| Apr 3, 2026 | 225.00 | 239.00 | 219.90 | 229.10 | 229.10 | -0.39% | 81,549 |
| Apr 2, 2026 | 231.00 | 237.00 | 224.00 | 230.00 | 230.00 | -4.60% | 113,993 |
| Apr 1, 2026 | 235.10 | 252.00 | 223.70 | 241.10 | 241.10 | 2.55% | 175,006 |
| Mar 31, 2026 | 224.20 | 235.10 | 215.00 | 235.10 | 235.10 | 9.96% | 224,803 |
| Mar 30, 2026 | 195.80 | 213.80 | 193.60 | 213.80 | 213.80 | 9.98% | 108,675 |
| Mar 27, 2026 | 184.90 | 203.60 | 182.00 | 194.40 | 194.40 | 5.02% | 146,965 |
| Mar 26, 2026 | 187.00 | 189.90 | 181.90 | 185.10 | 185.10 | -1.70% | 41,579 |
| Mar 25, 2026 | 190.60 | 193.80 | 185.50 | 188.30 | 188.30 | -1.21% | 45,212 |
| Mar 24, 2026 | 194.20 | 196.50 | 187.50 | 190.60 | 190.60 | -2.26% | 45,737 |
| Mar 23, 2026 | 186.70 | 199.60 | 185.00 | 195.00 | 195.00 | 4.11% | 101,132 |
| Mar 19, 2026 | 184.30 | 191.00 | 184.00 | 187.30 | 187.30 | 1.68% | 30,557 |
| Mar 18, 2026 | 184.90 | 184.90 | 180.40 | 184.20 | 184.20 | -0.38% | 34,236 |
| Mar 17, 2026 | 184.70 | 185.60 | 180.20 | 184.90 | 184.90 | 0.11% | 46,682 |
| Mar 16, 2026 | 190.90 | 190.90 | 181.90 | 184.70 | 184.70 | -3.30% | 56,322 |