Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 120.40
-1.10 (-0.91%)
Last updated: Sep 3, 2026, 3:19 PM GMT+3
IST:COSMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 123.00 | 124.60 | 119.50 | 121.50 | 121.50 | -2.49% | 39,696 |
| Sep 1, 2026 | 124.30 | 127.50 | 119.30 | 124.60 | 124.60 | 0.24% | 58,245 |
| Aug 31, 2026 | 128.20 | 134.00 | 121.50 | 124.30 | 124.30 | -5.11% | 57,059 |
| Aug 28, 2026 | 127.80 | 133.40 | 127.00 | 131.00 | 131.00 | -3.53% | 89,628 |
| Aug 27, 2026 | 144.90 | 145.00 | 131.30 | 135.80 | 135.80 | -6.28% | 138,203 |
| Aug 26, 2026 | 145.00 | 148.00 | 137.80 | 144.90 | 144.90 | 5.08% | 222,430 |
| Aug 25, 2026 | 127.90 | 137.90 | 127.90 | 137.90 | 137.90 | 9.97% | 150,868 |
| Aug 24, 2026 | 114.00 | 125.40 | 113.20 | 125.40 | 125.40 | 10.00% | 92,180 |
| Aug 21, 2026 | 113.40 | 115.20 | 111.60 | 114.00 | 114.00 | 0.18% | 29,295 |
| Aug 20, 2026 | 114.50 | 115.50 | 110.40 | 113.80 | 113.80 | -0.09% | 47,564 |
| Aug 19, 2026 | 115.80 | 116.50 | 110.50 | 113.90 | 113.90 | -1.73% | 55,347 |
| Aug 18, 2026 | 115.60 | 118.00 | 113.00 | 115.90 | 115.90 | - | 17,342 |
| Aug 17, 2026 | 118.00 | 121.00 | 114.00 | 115.90 | 115.90 | -1.86% | 25,929 |
| Aug 14, 2026 | 114.50 | 120.80 | 114.50 | 118.10 | 118.10 | -0.25% | 38,033 |
| Aug 13, 2026 | 114.90 | 121.00 | 113.50 | 118.40 | 118.40 | 2.07% | 50,493 |
| Aug 12, 2026 | 113.90 | 121.40 | 112.00 | 116.00 | 116.00 | 1.05% | 47,708 |
| Aug 11, 2026 | 113.10 | 116.60 | 111.00 | 114.80 | 114.80 | 1.59% | 38,867 |
| Aug 10, 2026 | 113.80 | 116.00 | 113.00 | 113.00 | 113.00 | -1.48% | 26,484 |
| Aug 7, 2026 | 115.90 | 117.50 | 112.00 | 114.70 | 114.70 | -1.38% | 36,859 |
| Aug 6, 2026 | 116.40 | 117.30 | 114.00 | 116.30 | 116.30 | -0.94% | 40,596 |
| Aug 5, 2026 | 115.20 | 117.80 | 112.60 | 117.40 | 117.40 | 0.95% | 45,546 |
| Aug 4, 2026 | 114.10 | 118.10 | 111.30 | 116.30 | 116.30 | - | 58,506 |
| Aug 3, 2026 | 119.80 | 120.30 | 109.10 | 116.30 | 116.30 | -2.92% | 69,074 |
| Jul 31, 2026 | 118.00 | 119.80 | 114.90 | 119.80 | 119.80 | 1.53% | 39,872 |
| Jul 30, 2026 | 117.00 | 119.90 | 114.30 | 118.00 | 118.00 | 0.94% | 43,985 |
| Jul 29, 2026 | 118.00 | 118.00 | 114.30 | 116.90 | 116.90 | -0.93% | 52,845 |
| Jul 28, 2026 | 122.50 | 122.50 | 115.70 | 118.00 | 118.00 | -3.67% | 77,579 |
| Jul 27, 2026 | 128.00 | 128.00 | 122.10 | 122.50 | 122.50 | -2.78% | 44,294 |
| Jul 24, 2026 | 128.40 | 128.90 | 125.00 | 126.00 | 126.00 | -2.25% | 29,968 |
| Jul 23, 2026 | 129.00 | 129.00 | 125.30 | 128.90 | 128.90 | -0.08% | 45,938 |
| Jul 22, 2026 | 130.70 | 133.80 | 128.50 | 129.00 | 129.00 | -1.30% | 39,172 |
| Jul 21, 2026 | 136.00 | 136.00 | 130.00 | 130.70 | 130.70 | - | 24,857 |
| Jul 20, 2026 | 136.00 | 139.00 | 130.40 | 130.70 | 130.70 | -3.90% | 46,587 |
| Jul 17, 2026 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | -4.23% | 31,191 |
| Jul 16, 2026 | 138.00 | 144.10 | 135.00 | 142.00 | 142.00 | 2.16% | 44,025 |
| Jul 14, 2026 | 141.90 | 142.40 | 139.00 | 139.00 | 139.00 | -2.80% | 30,299 |
| Jul 13, 2026 | 140.00 | 144.40 | 135.50 | 143.00 | 143.00 | 1.20% | 48,889 |
| Jul 10, 2026 | 142.00 | 145.50 | 139.90 | 141.30 | 141.30 | 0.93% | 21,936 |
| Jul 9, 2026 | 143.00 | 143.00 | 138.60 | 140.00 | 140.00 | -3.78% | 35,945 |
| Jul 8, 2026 | 138.00 | 149.90 | 136.30 | 145.50 | 145.50 | 4.15% | 38,353 |
| Jul 7, 2026 | 137.20 | 144.00 | 137.20 | 139.70 | 139.70 | -3.25% | 31,443 |
| Jul 6, 2026 | 147.50 | 147.60 | 139.40 | 144.40 | 144.40 | -0.76% | 46,465 |
| Jul 3, 2026 | 143.20 | 146.50 | 137.50 | 145.50 | 145.50 | 1.75% | 75,685 |
| Jul 2, 2026 | 137.60 | 145.50 | 137.60 | 143.00 | 143.00 | 3.92% | 92,422 |
| Jul 1, 2026 | 136.00 | 139.00 | 132.70 | 137.60 | 137.60 | 0.66% | 59,440 |
| Jun 30, 2026 | 141.50 | 141.50 | 133.90 | 136.70 | 136.70 | -0.80% | 39,709 |
| Jun 29, 2026 | 138.80 | 144.00 | 136.00 | 137.80 | 137.80 | -1.29% | 34,272 |
| Jun 26, 2026 | 135.00 | 139.60 | 132.00 | 139.60 | 139.60 | 1.45% | 50,879 |
| Jun 25, 2026 | 139.50 | 145.80 | 135.00 | 137.60 | 137.60 | -2.13% | 75,163 |
| Jun 24, 2026 | 147.90 | 148.80 | 140.60 | 140.60 | 140.60 | -4.03% | 61,983 |