Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey · Delayed Price · Currency is TRY 24.10
+0.18 (0.75%)
At close: Sep 2, 2026
IST:CUSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 23.40 | 24.40 | 23.10 | 24.00 | 24.00 | 2.56% | 667,997 |
| Jul 14, 2026 | 22.86 | 23.40 | 22.80 | 23.40 | 23.40 | 2.36% | 323,749 |
| Jul 13, 2026 | 22.96 | 23.22 | 22.38 | 22.86 | 22.86 | 0.88% | 437,589 |
| Jul 10, 2026 | 22.44 | 22.98 | 22.44 | 22.66 | 22.66 | 0.98% | 279,878 |
| Jul 9, 2026 | 22.20 | 22.98 | 22.20 | 22.44 | 22.44 | -1.67% | 341,310 |
| Jul 8, 2026 | 23.30 | 23.30 | 22.66 | 22.82 | 22.82 | -2.23% | 482,260 |
| Jul 7, 2026 | 23.14 | 24.00 | 23.14 | 23.34 | 23.34 | -0.26% | 349,372 |
| Jul 6, 2026 | 24.12 | 24.30 | 23.40 | 23.40 | 23.40 | -2.99% | 425,452 |
| Jul 3, 2026 | 24.20 | 24.38 | 23.88 | 24.12 | 24.12 | 1.09% | 375,355 |
| Jul 2, 2026 | 24.00 | 24.44 | 23.86 | 23.86 | 23.86 | -0.50% | 299,192 |
| Jul 1, 2026 | 23.36 | 25.22 | 23.22 | 23.98 | 23.98 | 2.65% | 922,721 |
| Jun 30, 2026 | 23.46 | 23.72 | 23.24 | 23.36 | 23.36 | 0.52% | 338,179 |
| Jun 29, 2026 | 23.32 | 23.70 | 23.24 | 23.24 | 23.24 | -0.77% | 372,741 |
| Jun 26, 2026 | 23.98 | 24.24 | 23.32 | 23.42 | 23.42 | -2.34% | 669,219 |
| Jun 25, 2026 | 24.14 | 24.42 | 23.66 | 23.98 | 23.98 | -0.25% | 750,097 |
| Jun 24, 2026 | 24.28 | 24.40 | 23.90 | 24.04 | 24.04 | -0.99% | 484,153 |