Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey · Delayed Price · Currency is TRY 22.90
+0.66 (2.97%)
At close: Dec 4, 2025
IST:CUSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.90 | 22.90 | 22.20 | 22.20 | 22.20 | -3.06% | 700,692 |
| Dec 4, 2025 | 22.42 | 23.72 | 22.02 | 22.90 | 22.90 | 2.97% | 1,688,154 |
| Dec 3, 2025 | 23.06 | 23.68 | 22.24 | 22.24 | 22.24 | -2.03% | 1,473,472 |
| Dec 2, 2025 | 26.08 | 26.32 | 22.58 | 22.70 | 22.70 | -5.18% | 5,415,303 |
| Dec 1, 2025 | 22.46 | 23.94 | 22.06 | 23.94 | 23.94 | 9.92% | 616,377 |
| Nov 28, 2025 | 21.28 | 21.78 | 21.18 | 21.78 | 21.78 | 2.35% | 360,478 |
| Nov 27, 2025 | 21.30 | 21.30 | 20.88 | 21.28 | 21.28 | 1.33% | 232,703 |
| Nov 26, 2025 | 21.34 | 21.38 | 21.00 | 21.00 | 21.00 | -1.50% | 317,370 |
| Nov 25, 2025 | 21.76 | 21.88 | 21.28 | 21.32 | 21.32 | -2.02% | 382,564 |
| Nov 24, 2025 | 21.84 | 22.08 | 21.58 | 21.76 | 21.76 | 0.09% | 499,391 |
| Nov 21, 2025 | 21.78 | 22.12 | 21.50 | 21.74 | 21.74 | 1.12% | 707,874 |
| Nov 20, 2025 | 21.52 | 21.82 | 21.44 | 21.50 | 21.50 | -0.09% | 412,634 |
| Nov 19, 2025 | 21.60 | 21.98 | 21.30 | 21.52 | 21.52 | - | 470,464 |
| Nov 18, 2025 | 22.24 | 22.60 | 21.50 | 21.52 | 21.52 | -3.24% | 380,423 |
| Nov 17, 2025 | 21.94 | 22.42 | 21.80 | 22.24 | 22.24 | 2.96% | 401,977 |
| Nov 14, 2025 | 21.80 | 22.12 | 21.60 | 21.60 | 21.60 | -0.55% | 318,188 |
| Nov 13, 2025 | 21.92 | 22.80 | 21.72 | 21.72 | 21.72 | -0.91% | 547,420 |
| Nov 12, 2025 | 22.98 | 22.98 | 21.90 | 21.92 | 21.92 | -3.44% | 438,762 |
| Nov 11, 2025 | 23.88 | 23.98 | 21.64 | 22.70 | 22.70 | -5.26% | 1,555,837 |
| Nov 10, 2025 | 24.20 | 24.42 | 23.80 | 23.96 | 23.96 | -0.99% | 427,280 |
| Nov 7, 2025 | 25.06 | 25.06 | 24.18 | 24.20 | 24.20 | -3.43% | 420,690 |
| Nov 6, 2025 | 25.66 | 25.78 | 24.98 | 25.06 | 25.06 | -1.88% | 479,155 |
| Nov 5, 2025 | 26.20 | 26.20 | 25.22 | 25.54 | 25.54 | 0.08% | 668,386 |
| Nov 4, 2025 | 25.80 | 26.00 | 25.08 | 25.52 | 25.52 | 0.47% | 805,559 |
| Nov 3, 2025 | 25.20 | 25.88 | 25.08 | 25.40 | 25.40 | 1.76% | 957,131 |
| Oct 31, 2025 | 24.80 | 25.10 | 24.42 | 24.96 | 24.96 | 1.13% | 672,025 |
| Oct 30, 2025 | 24.48 | 25.18 | 24.48 | 24.68 | 24.68 | 0.82% | 625,349 |
| Oct 28, 2025 | 24.48 | 24.80 | 24.40 | 24.48 | 24.48 | 0.08% | 339,271 |
| Oct 27, 2025 | 24.96 | 25.48 | 24.42 | 24.46 | 24.46 | -2.08% | 642,043 |
| Oct 24, 2025 | 24.40 | 25.24 | 24.40 | 24.98 | 24.98 | 1.54% | 997,986 |
| Oct 23, 2025 | 24.06 | 25.10 | 24.06 | 24.60 | 24.60 | 2.24% | 993,292 |
| Oct 22, 2025 | 24.62 | 25.22 | 24.06 | 24.06 | 24.06 | -2.27% | 946,891 |
| Oct 21, 2025 | 25.02 | 25.54 | 24.12 | 24.62 | 24.62 | -1.76% | 1,020,451 |
| Oct 20, 2025 | 24.90 | 26.32 | 24.74 | 25.06 | 25.06 | 0.40% | 1,444,719 |
| Oct 17, 2025 | 25.22 | 26.32 | 24.66 | 24.96 | 24.96 | -1.19% | 1,388,709 |
| Oct 16, 2025 | 26.04 | 26.14 | 25.08 | 25.26 | 25.26 | -2.85% | 1,593,030 |
| Oct 15, 2025 | 27.00 | 28.70 | 25.68 | 26.00 | 26.00 | -0.38% | 6,520,277 |
| Oct 14, 2025 | 24.14 | 26.10 | 23.86 | 26.10 | 26.10 | 9.94% | 2,365,863 |
| Oct 13, 2025 | 23.52 | 24.68 | 23.52 | 23.74 | 23.74 | -3.10% | 1,003,273 |
| Oct 10, 2025 | 25.86 | 25.86 | 24.44 | 24.50 | 24.50 | -4.22% | 1,795,337 |
| Oct 9, 2025 | 27.28 | 27.42 | 25.26 | 25.58 | 25.58 | -3.91% | 1,356,968 |
| Oct 8, 2025 | 26.86 | 27.98 | 26.50 | 26.62 | 26.62 | -0.89% | 940,440 |
| Oct 7, 2025 | 27.00 | 27.36 | 26.38 | 26.86 | 26.86 | -0.52% | 986,064 |
| Oct 6, 2025 | 28.20 | 28.32 | 26.80 | 27.00 | 27.00 | -3.91% | 803,446 |
| Oct 3, 2025 | 30.00 | 30.00 | 28.10 | 28.10 | 28.10 | -6.33% | 764,052 |
| Oct 2, 2025 | 31.82 | 31.82 | 30.00 | 30.00 | 30.00 | -4.21% | 372,458 |
| Oct 1, 2025 | 32.88 | 32.88 | 29.70 | 31.32 | 31.32 | 3.03% | 1,188,814 |
| Sep 30, 2025 | 32.12 | 32.28 | 30.34 | 30.40 | 30.40 | -5.35% | 834,433 |
| Sep 29, 2025 | 32.44 | 33.38 | 31.52 | 32.12 | 32.12 | 0.56% | 1,145,634 |
| Sep 26, 2025 | 33.92 | 34.94 | 31.94 | 31.94 | 31.94 | -3.80% | 913,738 |