Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 219.10
+5.20 (2.43%)
At close: Apr 17, 2026
IST:COSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 193.30 | 200.20 | 186.80 | 191.00 | 191.00 | -1.19% | 55,799 |
| Mar 12, 2026 | 198.50 | 199.80 | 192.90 | 193.30 | 193.30 | -1.78% | 44,075 |
| Mar 11, 2026 | 194.90 | 199.80 | 189.00 | 196.80 | 196.80 | 2.61% | 51,923 |
| Mar 10, 2026 | 188.60 | 197.10 | 185.10 | 191.80 | 191.80 | 2.68% | 63,896 |
| Mar 9, 2026 | 191.00 | 191.00 | 182.90 | 186.80 | 186.80 | -3.11% | 75,135 |
| Mar 6, 2026 | 200.00 | 203.90 | 188.60 | 192.80 | 192.80 | -1.88% | 60,684 |
| Mar 5, 2026 | 199.90 | 204.90 | 195.30 | 196.50 | 196.50 | -2.24% | 76,361 |
| Mar 4, 2026 | 196.40 | 204.30 | 193.60 | 201.00 | 201.00 | 2.34% | 66,526 |
| Mar 3, 2026 | 201.20 | 205.50 | 195.00 | 196.40 | 196.40 | -2.39% | 60,040 |
| Mar 2, 2026 | 194.40 | 206.90 | 194.40 | 201.20 | 201.20 | -6.85% | 86,523 |
| 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 |