Skip to main content
logo
Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.70
+0.56 (2.32%)
Last updated: Jun 18, 2026, 5:59 PM GMT+3

IST:CUSAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.3625.9224.1024.7024.702.32%2,263,666
Jun 17, 202624.2024.4624.0024.1424.140.50%567,829
Jun 16, 202624.5624.7623.8024.0224.02-2.04%1,078,832
Jun 15, 202624.4424.8224.4424.5224.521.74%882,339
Jun 12, 202624.5424.7023.8624.1024.10-0.08%799,836
Jun 11, 202624.7225.0024.1224.1224.12-2.43%1,210,498
Jun 10, 202625.8625.8824.7024.7224.72-3.74%1,991,368
Jun 9, 202627.4627.9025.1225.6825.68-7.49%2,868,467
Jun 8, 202628.8031.1027.6027.7627.76-3.61%5,948,392
Jun 5, 202627.8029.5826.3228.8028.804.35%6,207,170
Jun 4, 202628.7829.6826.7827.6027.60-1.99%8,387,248
Jun 3, 202625.7228.1625.6028.1628.1610.00%5,070,793
Jun 2, 202625.2026.3025.2025.6025.602.07%791,926
Jun 1, 202626.6826.6825.0025.0825.081.54%581,265
May 26, 202625.0025.0024.5024.7024.70-1.52%159,389
May 25, 202624.0825.3024.0625.0825.084.94%576,452
May 22, 202623.2823.9022.6823.9023.905.19%698,592
May 21, 202623.5023.7822.5422.7222.72-3.24%424,131
May 20, 202623.7623.9623.3823.4823.48-1.10%418,393
May 18, 202624.8024.8023.7423.7423.74-4.04%380,173
May 15, 202625.2025.6224.6024.7424.74-1.51%445,158
May 14, 202625.2825.8025.0225.1225.120.80%490,072
May 13, 202626.8827.4624.9024.9224.92-7.29%1,158,672
May 12, 202627.2427.7826.5026.8826.88-1.83%1,283,933
May 11, 202626.2627.5026.2627.3827.384.50%1,571,956
May 8, 202625.8026.8225.6626.2026.200.23%1,137,152
May 7, 202625.5226.2625.2426.1426.143.48%1,181,251
May 6, 202625.0425.6825.0425.2625.261.53%1,278,144
May 5, 202624.7425.2024.5824.8824.880.65%848,207
May 4, 202624.4425.0424.1024.7224.720.57%623,814
Apr 30, 202624.0824.9224.0024.5824.582.08%652,351
Apr 29, 202624.3824.8824.0824.0824.08-0.91%817,979
Apr 28, 202624.9024.9024.2224.3024.30-2.17%702,426
Apr 27, 202625.3025.6224.7824.8424.84-1.66%585,121
Apr 24, 202625.2625.4425.0225.2625.260.96%367,455
Apr 22, 202625.6425.9225.0225.0225.02-2.42%456,751
Apr 21, 202626.0426.3625.4025.6425.64-1.38%538,799
Apr 20, 202626.2826.2825.8426.0026.00-1.22%674,052
Apr 17, 202626.5826.6625.9626.3226.32-0.98%1,160,869
Apr 16, 202625.8226.6625.7826.5826.582.94%1,274,757
Apr 15, 202626.0026.1825.6625.8225.82-613,468
Apr 14, 202626.5226.5625.5825.8225.82-0.69%722,915
Apr 13, 202625.8026.8825.3426.0026.000.62%1,188,194
Apr 10, 202625.3025.8425.0625.8425.842.38%728,413
Apr 9, 202625.6025.6024.9425.2425.24-647,342
Apr 8, 202625.4026.0025.2425.2425.241.94%991,513
Apr 7, 202626.4627.2224.7624.7624.76-7.20%1,815,391
Apr 6, 202626.7828.2626.6026.6826.683.01%3,196,832
Apr 3, 202624.5826.3824.2625.9025.905.28%2,819,081
Apr 2, 202624.5024.6623.9024.6024.600.08%567,412