Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey · Delayed Price · Currency is TRY 24.70
-0.38 (-1.52%)
At close: May 26, 2026
IST:CUSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 25.00 | 25.00 | 24.50 | 24.70 | 24.70 | -1.52% | 159,389 |
| May 25, 2026 | 24.08 | 25.30 | 24.06 | 25.08 | 25.08 | 4.94% | 576,452 |
| May 22, 2026 | 23.28 | 23.90 | 22.68 | 23.90 | 23.90 | 5.19% | 698,592 |
| May 21, 2026 | 23.50 | 23.78 | 22.54 | 22.72 | 22.72 | -3.24% | 424,131 |
| May 20, 2026 | 23.76 | 23.96 | 23.38 | 23.48 | 23.48 | -1.10% | 418,393 |
| May 18, 2026 | 24.80 | 24.80 | 23.74 | 23.74 | 23.74 | -4.04% | 380,173 |
| May 15, 2026 | 25.20 | 25.62 | 24.60 | 24.74 | 24.74 | -1.51% | 445,158 |
| May 14, 2026 | 25.28 | 25.80 | 25.02 | 25.12 | 25.12 | 0.80% | 490,072 |
| May 13, 2026 | 26.88 | 27.46 | 24.90 | 24.92 | 24.92 | -7.29% | 1,158,672 |
| May 12, 2026 | 27.24 | 27.78 | 26.50 | 26.88 | 26.88 | -1.83% | 1,283,933 |
| May 11, 2026 | 26.26 | 27.50 | 26.26 | 27.38 | 27.38 | 4.50% | 1,571,956 |
| May 8, 2026 | 25.80 | 26.82 | 25.66 | 26.20 | 26.20 | 0.23% | 1,137,152 |
| May 7, 2026 | 25.52 | 26.26 | 25.24 | 26.14 | 26.14 | 3.48% | 1,181,251 |
| May 6, 2026 | 25.04 | 25.68 | 25.04 | 25.26 | 25.26 | 1.53% | 1,278,144 |
| May 5, 2026 | 24.74 | 25.20 | 24.58 | 24.88 | 24.88 | 0.65% | 848,207 |
| May 4, 2026 | 24.44 | 25.04 | 24.10 | 24.72 | 24.72 | 0.57% | 623,814 |
| Apr 30, 2026 | 24.08 | 24.92 | 24.00 | 24.58 | 24.58 | 2.08% | 652,351 |
| Apr 29, 2026 | 24.38 | 24.88 | 24.08 | 24.08 | 24.08 | -0.91% | 817,979 |
| Apr 28, 2026 | 24.90 | 24.90 | 24.22 | 24.30 | 24.30 | -2.17% | 702,426 |
| Apr 27, 2026 | 25.30 | 25.62 | 24.78 | 24.84 | 24.84 | -1.66% | 585,121 |
| Apr 24, 2026 | 25.26 | 25.44 | 25.02 | 25.26 | 25.26 | 0.96% | 367,455 |
| Apr 22, 2026 | 25.64 | 25.92 | 25.02 | 25.02 | 25.02 | -2.42% | 456,751 |
| Apr 21, 2026 | 26.04 | 26.36 | 25.40 | 25.64 | 25.64 | -1.38% | 538,799 |
| Apr 20, 2026 | 26.28 | 26.28 | 25.84 | 26.00 | 26.00 | -1.22% | 674,052 |
| Apr 17, 2026 | 26.58 | 26.66 | 25.96 | 26.32 | 26.32 | -0.98% | 1,160,869 |
| Apr 16, 2026 | 25.82 | 26.66 | 25.78 | 26.58 | 26.58 | 2.94% | 1,274,757 |
| Apr 15, 2026 | 26.00 | 26.18 | 25.66 | 25.82 | 25.82 | - | 613,468 |
| Apr 14, 2026 | 26.52 | 26.56 | 25.58 | 25.82 | 25.82 | -0.69% | 722,915 |
| Apr 13, 2026 | 25.80 | 26.88 | 25.34 | 26.00 | 26.00 | 0.62% | 1,188,194 |
| Apr 10, 2026 | 25.30 | 25.84 | 25.06 | 25.84 | 25.84 | 2.38% | 728,413 |
| Apr 9, 2026 | 25.60 | 25.60 | 24.94 | 25.24 | 25.24 | - | 647,342 |
| Apr 8, 2026 | 25.40 | 26.00 | 25.24 | 25.24 | 25.24 | 1.94% | 991,513 |
| Apr 7, 2026 | 26.46 | 27.22 | 24.76 | 24.76 | 24.76 | -7.20% | 1,815,391 |
| Apr 6, 2026 | 26.78 | 28.26 | 26.60 | 26.68 | 26.68 | 3.01% | 3,196,832 |
| Apr 3, 2026 | 24.58 | 26.38 | 24.26 | 25.90 | 25.90 | 5.28% | 2,819,081 |
| Apr 2, 2026 | 24.50 | 24.66 | 23.90 | 24.60 | 24.60 | 0.08% | 567,412 |
| Apr 1, 2026 | 24.06 | 25.00 | 23.76 | 24.58 | 24.58 | 3.98% | 1,222,791 |
| Mar 31, 2026 | 24.70 | 24.74 | 23.62 | 23.64 | 23.64 | -3.82% | 733,280 |
| Mar 30, 2026 | 23.86 | 25.04 | 23.60 | 24.58 | 24.58 | 4.15% | 1,521,712 |
| Mar 27, 2026 | 23.68 | 23.84 | 23.24 | 23.60 | 23.60 | -0.42% | 461,033 |
| Mar 26, 2026 | 23.42 | 23.70 | 23.20 | 23.70 | 23.70 | 1.28% | 434,815 |
| Mar 25, 2026 | 23.84 | 23.90 | 23.40 | 23.40 | 23.40 | -0.85% | 418,359 |
| Mar 24, 2026 | 24.34 | 24.38 | 23.36 | 23.60 | 23.60 | -3.20% | 569,165 |
| Mar 23, 2026 | 23.34 | 24.38 | 22.54 | 24.38 | 24.38 | 2.87% | 1,206,392 |
| Mar 19, 2026 | 23.30 | 23.74 | 22.90 | 23.70 | 23.70 | 1.80% | 308,539 |
| Mar 18, 2026 | 23.52 | 23.82 | 23.26 | 23.28 | 23.28 | -0.94% | 547,877 |
| Mar 17, 2026 | 24.00 | 24.10 | 23.20 | 23.50 | 23.50 | -1.34% | 882,598 |
| Mar 16, 2026 | 24.72 | 26.80 | 23.82 | 23.82 | 23.82 | -2.85% | 1,422,203 |
| Mar 13, 2026 | 25.00 | 25.26 | 23.70 | 24.52 | 24.52 | 5.78% | 2,511,974 |
| Mar 12, 2026 | 23.04 | 23.38 | 22.82 | 23.18 | 23.18 | - | 448,244 |