Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey
· Delayed Price · Currency is TRY 184.40
+16.70 (9.96%)
At close: Dec 5, 2025
IST:COSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 170.50 | 174.70 | 165.00 | 167.70 | 167.70 | -1.93% | 61,548 |
| Dec 3, 2025 | 164.00 | 175.40 | 161.20 | 171.00 | 171.00 | 4.27% | 102,745 |
| Dec 2, 2025 | 156.50 | 167.10 | 155.30 | 164.00 | 164.00 | 4.79% | 108,044 |
| Dec 1, 2025 | 155.00 | 161.10 | 155.00 | 156.50 | 156.50 | -2.00% | 59,576 |
| Nov 28, 2025 | 156.50 | 164.00 | 154.90 | 159.70 | 159.70 | 1.53% | 60,292 |
| Nov 27, 2025 | 158.00 | 160.40 | 154.20 | 157.30 | 157.30 | 0.19% | 62,455 |
| Nov 26, 2025 | 165.30 | 169.50 | 156.20 | 157.00 | 157.00 | -5.02% | 115,304 |
| Nov 25, 2025 | 181.50 | 181.50 | 165.30 | 165.30 | 165.30 | -8.93% | 174,977 |
| Nov 24, 2025 | 167.40 | 181.50 | 165.00 | 181.50 | 181.50 | 10.00% | 215,091 |
| Nov 21, 2025 | 167.90 | 169.00 | 162.00 | 165.00 | 165.00 | -2.37% | 41,285 |
| Nov 20, 2025 | 169.10 | 173.00 | 164.50 | 169.00 | 169.00 | -0.65% | 66,872 |
| Nov 19, 2025 | 171.40 | 176.00 | 166.00 | 170.10 | 170.10 | -4.17% | 90,068 |
| Nov 18, 2025 | 162.50 | 179.00 | 160.10 | 177.50 | 177.50 | 3.68% | 85,254 |
| Nov 17, 2025 | 174.30 | 181.00 | 165.90 | 171.20 | 171.20 | 3.32% | 129,658 |
| Nov 14, 2025 | 150.70 | 165.70 | 146.00 | 165.70 | 165.70 | 9.95% | 102,297 |
| Nov 13, 2025 | 152.00 | 155.00 | 145.30 | 150.70 | 150.70 | -0.86% | 69,029 |
| Nov 12, 2025 | 155.00 | 160.70 | 148.20 | 152.00 | 152.00 | -1.30% | 61,807 |
| Nov 11, 2025 | 163.70 | 163.70 | 151.20 | 154.00 | 154.00 | -5.93% | 72,932 |
| Nov 10, 2025 | 166.50 | 169.70 | 158.80 | 163.70 | 163.70 | -3.59% | 87,712 |
| Nov 7, 2025 | 170.00 | 180.00 | 163.40 | 169.80 | 169.80 | -1.68% | 95,277 |
| Nov 6, 2025 | 166.00 | 175.00 | 158.30 | 172.70 | 172.70 | 3.41% | 116,211 |
| Nov 5, 2025 | 171.10 | 180.00 | 164.40 | 167.00 | 167.00 | -8.44% | 172,488 |
| Nov 4, 2025 | 183.60 | 188.70 | 174.70 | 182.40 | 182.40 | 6.29% | 248,713 |
| Nov 3, 2025 | 165.30 | 171.60 | 163.00 | 171.60 | 171.60 | 10.00% | 54,733 |
| Oct 31, 2025 | 142.90 | 156.00 | 141.90 | 156.00 | 156.00 | 9.94% | 123,472 |
| Oct 30, 2025 | 141.50 | 143.70 | 140.10 | 141.90 | 141.90 | 0.28% | 82,810 |
| Oct 28, 2025 | 143.00 | 145.00 | 139.40 | 141.50 | 141.50 | 0.43% | 29,871 |
| Oct 27, 2025 | 146.00 | 147.00 | 140.10 | 140.90 | 140.90 | -3.49% | 77,616 |
| Oct 24, 2025 | 142.20 | 147.00 | 139.70 | 146.00 | 146.00 | 2.46% | 79,236 |
| Oct 23, 2025 | 137.00 | 146.90 | 135.00 | 142.50 | 142.50 | 3.56% | 101,800 |
| Oct 22, 2025 | 138.00 | 140.00 | 135.00 | 137.60 | 137.60 | -1.01% | 43,088 |
| Oct 21, 2025 | 139.60 | 140.30 | 135.00 | 139.00 | 139.00 | -0.93% | 53,900 |
| Oct 20, 2025 | 132.60 | 142.40 | 132.60 | 140.30 | 140.30 | 5.81% | 81,366 |
| Oct 17, 2025 | 137.10 | 141.40 | 131.30 | 132.60 | 132.60 | -6.95% | 61,376 |
| Oct 16, 2025 | 146.00 | 146.00 | 135.90 | 142.50 | 142.50 | -3.00% | 111,409 |
| Oct 15, 2025 | 143.00 | 147.50 | 137.70 | 146.90 | 146.90 | 3.16% | 128,049 |
| Oct 14, 2025 | 140.90 | 149.00 | 138.70 | 142.40 | 142.40 | 1.06% | 123,788 |
| Oct 13, 2025 | 140.10 | 145.30 | 138.20 | 140.90 | 140.90 | -1.47% | 104,458 |
| Oct 10, 2025 | 148.40 | 148.40 | 143.00 | 143.00 | 143.00 | -3.64% | 85,261 |
| Oct 9, 2025 | 143.60 | 153.80 | 141.10 | 148.40 | 148.40 | -1.07% | 119,026 |
| Oct 8, 2025 | 153.90 | 158.30 | 146.60 | 150.00 | 150.00 | -2.53% | 117,933 |
| Oct 7, 2025 | 153.00 | 162.60 | 152.30 | 153.90 | 153.90 | -1.97% | 66,535 |
| Oct 6, 2025 | 158.10 | 166.00 | 152.60 | 157.00 | 157.00 | -3.27% | 110,118 |
| Oct 3, 2025 | 171.90 | 171.90 | 161.00 | 162.30 | 162.30 | -6.13% | 70,414 |
| Oct 2, 2025 | 173.20 | 175.00 | 166.90 | 172.90 | 172.90 | -2.87% | 89,701 |
| Oct 1, 2025 | 185.80 | 186.60 | 172.20 | 178.00 | 178.00 | -6.32% | 143,696 |
| Sep 30, 2025 | 170.00 | 190.00 | 161.50 | 190.00 | 190.00 | 7.47% | 276,003 |
| Sep 29, 2025 | 195.00 | 195.00 | 176.80 | 176.80 | 176.80 | -9.98% | 153,949 |
| Sep 26, 2025 | 198.00 | 201.90 | 188.60 | 196.40 | 196.40 | -2.48% | 144,391 |
| Sep 25, 2025 | 202.90 | 202.90 | 183.50 | 201.40 | 201.40 | 5.78% | 232,181 |
| Sep 24, 2025 | 179.70 | 190.40 | 179.70 | 190.40 | 190.40 | 9.99% | 216,722 |
| Sep 23, 2025 | 157.40 | 173.10 | 156.70 | 173.10 | 173.10 | 9.97% | 143,711 |
| Sep 22, 2025 | 165.00 | 169.50 | 155.00 | 157.40 | 157.40 | -7.25% | 210,727 |
| Sep 19, 2025 | 160.10 | 169.70 | 159.60 | 169.70 | 169.70 | 9.98% | 232,072 |
| Sep 18, 2025 | 147.00 | 154.30 | 140.30 | 154.30 | 154.30 | 9.98% | 141,575 |
| Sep 17, 2025 | 128.20 | 140.30 | 124.90 | 140.30 | 140.30 | 9.95% | 93,821 |
| Sep 16, 2025 | 128.00 | 128.70 | 126.00 | 127.60 | 127.60 | -0.31% | 31,868 |
| Sep 15, 2025 | 123.40 | 128.00 | 120.80 | 128.00 | 128.00 | 3.73% | 34,421 |
| Sep 12, 2025 | 122.10 | 124.60 | 120.00 | 123.40 | 123.40 | 1.56% | 38,566 |
| Sep 11, 2025 | 126.90 | 128.30 | 121.20 | 121.50 | 121.50 | -3.72% | 37,509 |
| Sep 10, 2025 | 128.50 | 129.90 | 125.70 | 126.20 | 126.20 | -1.41% | 31,691 |
| Sep 9, 2025 | 128.80 | 133.50 | 127.50 | 128.00 | 128.00 | -0.47% | 29,537 |
| Sep 8, 2025 | 130.10 | 130.80 | 126.40 | 128.60 | 128.60 | -2.06% | 17,325 |
| Sep 5, 2025 | 128.90 | 131.50 | 128.10 | 131.30 | 131.30 | 0.08% | 37,811 |
| Sep 4, 2025 | 131.90 | 132.90 | 130.00 | 131.20 | 131.20 | -0.53% | 26,904 |
| Sep 3, 2025 | 129.00 | 133.00 | 129.00 | 131.90 | 131.90 | - | 22,042 |
| Sep 2, 2025 | 133.80 | 136.00 | 127.80 | 131.90 | 131.90 | -1.49% | 45,913 |
| Sep 1, 2025 | 133.30 | 133.90 | 129.00 | 133.90 | 133.90 | 0.45% | 33,846 |
| Aug 29, 2025 | 134.00 | 134.90 | 130.50 | 133.30 | 133.30 | -0.15% | 26,122 |
| Aug 28, 2025 | 132.50 | 135.50 | 132.50 | 133.50 | 133.50 | 0.98% | 35,163 |
| Aug 27, 2025 | 135.50 | 137.00 | 131.00 | 132.20 | 132.20 | -2.44% | 36,163 |
| Aug 26, 2025 | 138.00 | 139.20 | 134.60 | 135.50 | 135.50 | -1.81% | 43,317 |
| Aug 25, 2025 | 133.70 | 138.20 | 132.80 | 138.00 | 138.00 | 3.22% | 59,439 |
| Aug 22, 2025 | 134.90 | 136.80 | 133.50 | 133.70 | 133.70 | -2.27% | 46,492 |
| Aug 21, 2025 | 136.30 | 139.00 | 134.10 | 136.80 | 136.80 | 0.37% | 55,978 |
| Aug 20, 2025 | 137.80 | 139.20 | 134.00 | 136.30 | 136.30 | 2.33% | 85,962 |
| Aug 19, 2025 | 130.20 | 137.50 | 130.20 | 133.20 | 133.20 | 0.30% | 117,091 |
| Aug 18, 2025 | 135.00 | 136.00 | 132.00 | 132.80 | 132.80 | -2.14% | 52,717 |
| Aug 15, 2025 | 136.50 | 137.00 | 131.00 | 135.70 | 135.70 | -0.59% | 74,925 |
| Aug 14, 2025 | 134.90 | 136.90 | 129.00 | 136.50 | 136.50 | 1.11% | 101,908 |
| Aug 13, 2025 | 135.00 | 136.00 | 131.20 | 135.00 | 135.00 | 3.85% | 137,572 |
| Aug 12, 2025 | 125.50 | 130.00 | 124.20 | 130.00 | 130.00 | 4.17% | 74,558 |
| Aug 11, 2025 | 126.00 | 126.00 | 123.80 | 124.80 | 124.80 | 0.24% | 48,603 |
| Aug 8, 2025 | 125.50 | 126.00 | 123.60 | 124.50 | 124.50 | -0.72% | 44,024 |
| Aug 7, 2025 | 124.90 | 127.00 | 123.50 | 125.40 | 125.40 | 0.32% | 53,661 |
| Aug 6, 2025 | 125.50 | 125.50 | 122.50 | 125.00 | 125.00 | -0.40% | 43,083 |
| Aug 5, 2025 | 126.50 | 127.10 | 120.30 | 125.50 | 125.50 | -0.16% | 49,467 |
| Aug 4, 2025 | 123.00 | 126.00 | 123.00 | 125.70 | 125.70 | 2.20% | 52,013 |
| Aug 1, 2025 | 124.50 | 124.90 | 121.50 | 123.00 | 123.00 | -1.52% | 33,333 |
| Jul 31, 2025 | 124.60 | 126.80 | 121.00 | 124.90 | 124.90 | -1.11% | 79,346 |
| Jul 30, 2025 | 128.00 | 129.00 | 124.00 | 126.30 | 126.30 | -1.33% | 76,988 |
| Jul 29, 2025 | 117.30 | 129.40 | 115.90 | 128.00 | 128.00 | 8.75% | 120,490 |
| Jul 28, 2025 | 116.20 | 117.90 | 113.80 | 117.70 | 117.70 | 2.35% | 47,473 |
| Jul 25, 2025 | 119.20 | 120.80 | 115.00 | 115.00 | 115.00 | -3.69% | 51,551 |
| Jul 24, 2025 | 119.80 | 120.00 | 115.10 | 119.40 | 119.40 | -0.33% | 57,975 |
| Jul 23, 2025 | 118.30 | 121.00 | 116.00 | 119.80 | 119.80 | -0.99% | 78,751 |
| Jul 22, 2025 | 122.50 | 126.00 | 118.00 | 121.00 | 121.00 | -1.22% | 164,483 |
| Jul 21, 2025 | 110.70 | 122.50 | 110.00 | 122.50 | 122.50 | 9.96% | 201,477 |
| Jul 18, 2025 | 107.10 | 112.00 | 106.00 | 111.40 | 111.40 | 3.15% | 48,723 |
| Jul 17, 2025 | 106.20 | 108.80 | 106.20 | 108.00 | 108.00 | 0.84% | 29,776 |