Koza Anadolu Metal Madencilik Isletmeleri A.S. (IST:KOZAA)
Turkey · Delayed Price · Currency is TRY 72.45
+0.80 (1.12%)
Aug 14, 2025, 12:45 PM GMT+3
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 71.80 | 72.45 | 71.30 | 71.65 | 71.65 | -0.21% | 3,484,029 |
| Aug 12, 2025 | 72.70 | 72.70 | 70.80 | 71.80 | 71.80 | -0.97% | 4,588,215 |
| Aug 11, 2025 | 70.30 | 72.60 | 69.85 | 72.50 | 72.50 | 3.72% | 8,920,630 |
| Aug 8, 2025 | 71.80 | 72.00 | 69.90 | 69.90 | 69.90 | -2.24% | 12,647,265 |
| Aug 7, 2025 | 71.95 | 72.50 | 71.50 | 71.50 | 71.50 | 0.07% | 5,607,172 |
| Aug 6, 2025 | 73.10 | 73.30 | 71.30 | 71.45 | 71.45 | -1.85% | 6,959,515 |
| Aug 5, 2025 | 72.80 | 74.50 | 72.60 | 72.80 | 72.80 | 0.55% | 8,504,378 |
| Aug 4, 2025 | 73.30 | 73.55 | 72.40 | 72.40 | 72.40 | -0.89% | 4,198,438 |
| Aug 1, 2025 | 74.60 | 74.80 | 72.95 | 73.05 | 73.05 | -1.95% | 6,023,226 |
| Jul 31, 2025 | 74.45 | 75.00 | 74.05 | 74.50 | 74.50 | 0.61% | 4,421,218 |
| Jul 30, 2025 | 74.45 | 75.95 | 74.05 | 74.05 | 74.05 | 0.07% | 6,190,108 |
| Jul 29, 2025 | 76.50 | 77.65 | 74.00 | 74.00 | 74.00 | -4.64% | 10,169,228 |
| Jul 28, 2025 | 80.40 | 84.85 | 77.60 | 77.60 | 77.60 | -9.98% | 20,516,488 |
| Jul 25, 2025 | 87.45 | 88.05 | 85.65 | 86.20 | 86.20 | -1.49% | 3,392,974 |
| Jul 24, 2025 | 89.35 | 90.30 | 87.50 | 87.50 | 87.50 | -1.69% | 3,428,280 |
| Jul 23, 2025 | 90.95 | 91.70 | 88.95 | 89.00 | 89.00 | -1.66% | 2,808,959 |
| Jul 22, 2025 | 88.45 | 92.20 | 87.75 | 90.50 | 90.50 | 2.96% | 6,409,140 |
| Jul 21, 2025 | 87.00 | 88.80 | 86.30 | 87.90 | 87.90 | 1.91% | 3,244,754 |
| Jul 18, 2025 | 82.50 | 86.40 | 82.50 | 86.25 | 86.25 | 4.55% | 7,678,473 |
| Jul 17, 2025 | 81.00 | 83.15 | 81.00 | 82.50 | 82.50 | 2.29% | 3,061,170 |
| Jul 16, 2025 | 81.50 | 82.85 | 79.95 | 80.65 | 80.65 | -1.41% | 3,110,517 |
| Jul 14, 2025 | 83.00 | 83.10 | 80.95 | 81.80 | 81.80 | -1.15% | 2,393,449 |
| Jul 11, 2025 | 82.00 | 83.20 | 81.30 | 82.75 | 82.75 | 1.91% | 5,116,200 |
| Jul 10, 2025 | 80.15 | 82.55 | 80.15 | 81.20 | 81.20 | 2.40% | 5,735,872 |
| Jul 9, 2025 | 80.80 | 81.15 | 78.65 | 79.30 | 79.30 | -1.49% | 4,222,100 |
| Jul 8, 2025 | 81.20 | 82.10 | 79.90 | 80.50 | 80.50 | -0.06% | 3,749,054 |
| Jul 7, 2025 | 83.45 | 83.45 | 80.30 | 80.55 | 80.55 | -3.65% | 2,894,261 |
| Jul 4, 2025 | 85.30 | 85.95 | 83.05 | 83.60 | 83.60 | -1.65% | 3,235,445 |
| Jul 3, 2025 | 84.95 | 87.20 | 84.65 | 85.00 | 85.00 | 1.07% | 5,228,983 |
| Jul 2, 2025 | 84.30 | 85.35 | 83.80 | 84.10 | 84.10 | -0.06% | 5,744,401 |
| Jul 1, 2025 | 83.30 | 85.40 | 83.00 | 84.15 | 84.15 | 0.06% | 6,408,307 |
| Jun 30, 2025 | 80.80 | 84.10 | 80.15 | 84.10 | 84.10 | 4.60% | 7,361,977 |
| Jun 27, 2025 | 80.60 | 81.30 | 79.00 | 80.40 | 80.40 | -0.06% | 3,567,446 |
| Jun 26, 2025 | 81.45 | 82.40 | 79.70 | 80.45 | 80.45 | -1.23% | 3,959,141 |
| Jun 25, 2025 | 85.25 | 85.60 | 81.15 | 81.45 | 81.45 | -4.18% | 3,854,472 |
| Jun 24, 2025 | 83.95 | 85.95 | 82.65 | 85.00 | 85.00 | 3.66% | 5,851,224 |
| Jun 23, 2025 | 82.85 | 84.35 | 81.20 | 82.00 | 82.00 | -1.62% | 3,816,942 |
| Jun 20, 2025 | 83.20 | 84.75 | 82.60 | 83.35 | 83.35 | 0.60% | 4,392,284 |
| Jun 19, 2025 | 84.60 | 86.15 | 82.30 | 82.85 | 82.85 | -2.07% | 4,015,157 |
| Jun 18, 2025 | 86.90 | 87.35 | 84.50 | 84.60 | 84.60 | -2.70% | 2,935,004 |
| Jun 17, 2025 | 87.80 | 89.20 | 86.65 | 86.95 | 86.95 | -0.80% | 3,591,830 |
| Jun 16, 2025 | 89.80 | 90.00 | 86.40 | 87.65 | 87.65 | -2.39% | 3,962,016 |
| Jun 13, 2025 | 88.00 | 91.00 | 87.55 | 89.80 | 89.80 | -2.76% | 4,701,199 |
| Jun 12, 2025 | 91.70 | 93.35 | 89.45 | 92.35 | 92.35 | 0.38% | 5,318,581 |
| Jun 11, 2025 | 87.50 | 93.90 | 87.00 | 92.00 | 92.00 | 5.50% | 8,823,026 |
| Jun 10, 2025 | 88.05 | 88.70 | 86.00 | 87.20 | 87.20 | -0.91% | 5,074,404 |
| Jun 5, 2025 | 87.80 | 89.40 | 87.65 | 88.00 | 88.00 | -0.06% | 1,774,316 |
| Jun 4, 2025 | 83.65 | 89.50 | 83.30 | 88.05 | 88.05 | 5.83% | 7,729,537 |
| Jun 3, 2025 | 83.00 | 83.95 | 81.15 | 83.20 | 83.20 | 0.67% | 3,559,630 |
| Jun 2, 2025 | 86.00 | 86.30 | 82.35 | 82.65 | 82.65 | -4.45% | 4,481,852 |