Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey · Delayed Price · Currency is TRY 18.86
-0.71 (-3.63%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:CUSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 19.75 | 20.22 | 18.86 | 18.86 | 18.86 | -3.63% | 542,548 |
| Sep 23, 2026 | 19.85 | 20.22 | 19.41 | 19.57 | 19.57 | -0.91% | 614,564 |
| Sep 22, 2026 | 19.54 | 20.00 | 19.25 | 19.75 | 19.75 | 1.07% | 350,354 |
| Sep 21, 2026 | 20.60 | 20.60 | 18.92 | 19.54 | 19.54 | -5.15% | 525,306 |
| Sep 18, 2026 | 22.98 | 22.98 | 20.52 | 20.60 | 20.60 | -8.53% | 852,108 |
| Sep 17, 2026 | 22.90 | 23.34 | 22.08 | 22.52 | 22.52 | -3.18% | 663,341 |
| Sep 16, 2026 | 24.00 | 24.30 | 22.78 | 23.26 | 23.26 | -3.73% | 770,803 |
| Sep 15, 2026 | 24.66 | 25.10 | 24.16 | 24.16 | 24.16 | -2.03% | 486,829 |
| Sep 14, 2026 | 25.20 | 25.30 | 24.66 | 24.66 | 24.66 | -1.36% | 600,858 |
| Sep 11, 2026 | 25.00 | 25.20 | 24.68 | 25.00 | 25.00 | 0.24% | 425,708 |
| Sep 10, 2026 | 24.62 | 24.94 | 23.90 | 24.94 | 24.94 | 1.46% | 614,769 |
| Sep 9, 2026 | 24.94 | 25.44 | 24.58 | 24.58 | 24.58 | -1.44% | 565,064 |
| Sep 8, 2026 | 24.80 | 25.48 | 24.42 | 24.94 | 24.94 | 0.56% | 1,112,987 |
| Sep 7, 2026 | 24.10 | 24.80 | 24.00 | 24.80 | 24.80 | 2.90% | 804,272 |
| Sep 4, 2026 | 23.72 | 24.20 | 23.72 | 24.10 | 24.10 | 1.69% | 515,046 |
| Sep 3, 2026 | 23.96 | 24.30 | 23.62 | 23.70 | 23.70 | -1.66% | 599,597 |
| Sep 2, 2026 | 23.82 | 24.58 | 23.80 | 24.10 | 24.10 | 0.75% | 1,161,372 |
| Sep 1, 2026 | 24.02 | 24.72 | 23.50 | 23.92 | 23.92 | -0.33% | 1,177,296 |
| Aug 31, 2026 | 24.26 | 24.94 | 23.84 | 24.00 | 24.00 | -0.83% | 1,660,372 |
| Aug 28, 2026 | 23.62 | 24.40 | 23.38 | 24.20 | 24.20 | 2.63% | 1,563,033 |
| Aug 27, 2026 | 24.26 | 24.26 | 23.52 | 23.58 | 23.58 | -1.59% | 775,790 |
| Aug 26, 2026 | 23.94 | 24.30 | 23.92 | 23.96 | 23.96 | 0.17% | 749,624 |
| Aug 25, 2026 | 23.88 | 25.00 | 23.70 | 23.92 | 23.92 | 0.25% | 1,365,177 |
| Aug 24, 2026 | 24.20 | 24.20 | 23.80 | 23.86 | 23.86 | -0.58% | 705,009 |
| Aug 21, 2026 | 24.06 | 24.30 | 23.82 | 24.00 | 24.00 | -0.17% | 1,098,718 |
| Aug 20, 2026 | 24.98 | 25.00 | 24.04 | 24.04 | 24.04 | -3.76% | 1,394,232 |
| Aug 19, 2026 | 24.96 | 25.20 | 24.52 | 24.98 | 24.98 | - | 1,365,757 |
| Aug 18, 2026 | 26.00 | 26.68 | 24.82 | 24.98 | 24.98 | -2.65% | 1,981,946 |
| Aug 17, 2026 | 25.64 | 26.26 | 25.04 | 25.66 | 25.66 | 0.16% | 1,908,702 |
| Aug 14, 2026 | 27.34 | 27.48 | 25.58 | 25.62 | 25.62 | -7.17% | 4,406,513 |
| Aug 13, 2026 | 30.56 | 32.68 | 27.58 | 27.60 | 27.60 | -9.80% | 8,006,930 |
| Aug 12, 2026 | 30.56 | 32.92 | 29.12 | 30.60 | 30.60 | 2.20% | 13,312,935 |
| Aug 11, 2026 | 27.52 | 29.94 | 27.00 | 29.94 | 29.94 | 9.99% | 7,678,368 |
| Aug 10, 2026 | 24.94 | 27.22 | 24.48 | 27.22 | 27.22 | 9.94% | 4,423,028 |
| Aug 7, 2026 | 24.72 | 24.98 | 24.00 | 24.76 | 24.76 | 1.06% | 503,590 |
| Aug 6, 2026 | 23.72 | 24.50 | 23.54 | 24.50 | 24.50 | 3.64% | 646,254 |
| Aug 5, 2026 | 24.08 | 24.34 | 23.54 | 23.64 | 23.64 | -1.50% | 527,338 |
| Aug 4, 2026 | 23.46 | 24.22 | 23.22 | 24.00 | 24.00 | 2.30% | 710,527 |
| Aug 3, 2026 | 23.98 | 23.98 | 22.90 | 23.46 | 23.46 | -0.26% | 808,115 |
| Jul 31, 2026 | 22.96 | 23.52 | 22.58 | 23.52 | 23.52 | 3.16% | 499,785 |
| Jul 30, 2026 | 23.20 | 23.56 | 22.56 | 22.80 | 22.80 | -1.72% | 579,912 |
| Jul 29, 2026 | 23.54 | 23.62 | 22.82 | 23.20 | 23.20 | -1.78% | 807,067 |
| Jul 28, 2026 | 23.88 | 23.88 | 22.92 | 23.62 | 23.62 | -1.99% | 1,473,639 |
| Jul 27, 2026 | 27.50 | 28.74 | 24.10 | 24.10 | 24.10 | -9.94% | 6,382,957 |
| Jul 24, 2026 | 26.56 | 28.08 | 25.74 | 26.76 | 26.76 | 2.06% | 5,301,305 |
| Jul 23, 2026 | 24.84 | 26.72 | 24.68 | 26.22 | 26.22 | 5.56% | 1,781,346 |
| Jul 22, 2026 | 25.00 | 25.36 | 24.50 | 24.84 | 24.84 | 0.08% | 638,289 |
| Jul 21, 2026 | 26.08 | 26.08 | 24.50 | 24.82 | 24.82 | -4.17% | 1,376,484 |
| Jul 20, 2026 | 24.40 | 25.90 | 24.02 | 25.90 | 25.90 | 6.58% | 1,963,567 |
| Jul 17, 2026 | 23.82 | 24.70 | 23.42 | 24.30 | 24.30 | 1.25% | 959,592 |