Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey · Delayed Price · Currency is TRY 25.82
0.00 (0.00%)
At close: Apr 15, 2026
IST:CUSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 25.50 | 25.78 | 24.24 | 24.72 | 24.72 | -2.60% | 632,250 |
| Feb 19, 2026 | 26.86 | 27.06 | 25.28 | 25.38 | 25.38 | -5.37% | 1,028,731 |
| Feb 18, 2026 | 28.18 | 28.56 | 26.70 | 26.82 | 26.82 | -3.94% | 1,838,807 |
| Feb 17, 2026 | 28.12 | 28.36 | 27.74 | 27.92 | 27.92 | 0.14% | 728,424 |
| Feb 16, 2026 | 28.86 | 28.86 | 27.88 | 27.88 | 27.88 | -2.11% | 1,162,669 |
| Feb 13, 2026 | 29.16 | 29.94 | 28.48 | 28.48 | 28.48 | -2.20% | 1,194,982 |
| Feb 12, 2026 | 29.74 | 30.10 | 28.90 | 29.12 | 29.12 | -2.61% | 1,157,582 |
| Feb 11, 2026 | 29.60 | 31.32 | 29.08 | 29.90 | 29.90 | -1.32% | 2,452,084 |
| Feb 10, 2026 | 31.14 | 31.68 | 30.20 | 30.30 | 30.30 | -2.70% | 1,752,937 |
| Feb 9, 2026 | 31.26 | 32.30 | 30.50 | 31.14 | 31.14 | 2.43% | 3,102,827 |
| Feb 6, 2026 | 28.12 | 30.58 | 27.94 | 30.40 | 30.40 | 9.35% | 4,496,014 |
| Feb 5, 2026 | 29.28 | 29.28 | 27.80 | 27.80 | 27.80 | -5.63% | 2,063,849 |
| Feb 4, 2026 | 30.86 | 32.48 | 28.50 | 29.46 | 29.46 | -0.81% | 5,644,812 |