Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey · Delayed Price · Currency is TRY 26.14
+0.88 (3.48%)
At close: May 7, 2026
IST:CUSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 23.52 | 23.90 | 23.18 | 23.18 | 23.18 | -1.28% | 526,750 |
| Mar 10, 2026 | 22.70 | 23.78 | 22.70 | 23.48 | 23.48 | 4.36% | 782,332 |
| Mar 9, 2026 | 22.90 | 23.48 | 21.84 | 22.50 | 22.50 | -2.09% | 1,103,832 |
| Mar 6, 2026 | 23.88 | 26.00 | 22.98 | 22.98 | 22.98 | -3.69% | 3,221,291 |
| Mar 5, 2026 | 22.74 | 24.32 | 22.74 | 23.86 | 23.86 | 4.93% | 3,118,607 |
| Mar 4, 2026 | 22.02 | 22.74 | 21.82 | 22.74 | 22.74 | 4.03% | 707,971 |
| Mar 3, 2026 | 22.42 | 22.76 | 21.78 | 21.86 | 21.86 | -0.73% | 754,119 |
| Mar 2, 2026 | 20.70 | 22.42 | 20.70 | 22.02 | 22.02 | -3.51% | 726,745 |
| Feb 27, 2026 | 23.32 | 23.94 | 22.68 | 22.82 | 22.82 | -2.14% | 631,563 |
| Feb 26, 2026 | 23.70 | 23.70 | 23.06 | 23.32 | 23.32 | -0.85% | 465,886 |
| Feb 25, 2026 | 24.50 | 24.50 | 23.22 | 23.52 | 23.52 | -3.13% | 928,653 |
| Feb 24, 2026 | 24.72 | 24.98 | 24.28 | 24.28 | 24.28 | -1.22% | 626,063 |
| Feb 23, 2026 | 25.12 | 25.82 | 24.58 | 24.58 | 24.58 | -0.57% | 1,077,434 |