Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey
· Delayed Price · Currency is TRY 192.80
-3.70 (-1.88%)
At close: Mar 6, 2026
IST:COSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 200.00 | 203.90 | 188.60 | 192.80 | 192.80 | -1.88% | 60,684 |
| Mar 5, 2026 | 199.90 | 204.90 | 195.30 | 196.50 | 196.50 | -2.24% | 76,361 |
| Mar 4, 2026 | 196.40 | 204.30 | 193.60 | 201.00 | 201.00 | 2.34% | 66,526 |
| Mar 3, 2026 | 201.20 | 205.50 | 195.00 | 196.40 | 196.40 | -2.39% | 60,040 |
| Mar 2, 2026 | 194.40 | 206.90 | 194.40 | 201.20 | 201.20 | -6.85% | 86,523 |
| Feb 27, 2026 | 219.10 | 222.50 | 211.10 | 216.00 | 216.00 | -1.41% | 56,407 |
| Feb 26, 2026 | 222.90 | 224.00 | 215.00 | 219.10 | 219.10 | -2.41% | 54,205 |
| Feb 25, 2026 | 229.40 | 231.00 | 221.20 | 224.50 | 224.50 | -2.14% | 39,489 |
| Feb 24, 2026 | 235.00 | 235.90 | 225.40 | 229.40 | 229.40 | -3.90% | 41,982 |
| Feb 23, 2026 | 235.00 | 238.90 | 230.40 | 238.70 | 238.70 | 1.57% | 56,634 |
| Feb 20, 2026 | 229.00 | 235.60 | 225.90 | 235.00 | 235.00 | 2.62% | 41,957 |
| Feb 19, 2026 | 240.00 | 248.30 | 228.30 | 229.00 | 229.00 | -4.58% | 72,217 |
| Feb 18, 2026 | 258.75 | 258.75 | 240.00 | 240.00 | 240.00 | -8.40% | 159,870 |
| Feb 17, 2026 | 237.70 | 262.00 | 233.40 | 262.00 | 262.00 | 9.95% | 197,627 |
| Feb 16, 2026 | 236.00 | 245.80 | 236.00 | 238.30 | 238.30 | 0.97% | 81,327 |
| Feb 13, 2026 | 228.00 | 242.00 | 224.90 | 236.00 | 236.00 | 3.60% | 87,823 |
| Feb 12, 2026 | 227.70 | 233.30 | 222.20 | 227.80 | 227.80 | 0.04% | 76,646 |
| Feb 11, 2026 | 228.50 | 232.50 | 223.00 | 227.70 | 227.70 | -2.06% | 68,085 |
| Feb 10, 2026 | 226.50 | 242.50 | 222.50 | 232.50 | 232.50 | 3.01% | 94,150 |
| Feb 9, 2026 | 225.00 | 228.10 | 220.10 | 225.70 | 225.70 | 0.31% | 71,443 |
| Feb 6, 2026 | 221.00 | 229.00 | 221.00 | 225.00 | 225.00 | -3.27% | 70,022 |
| Feb 5, 2026 | 219.00 | 239.00 | 212.60 | 232.60 | 232.60 | 5.20% | 135,577 |
| Feb 4, 2026 | 243.60 | 245.80 | 221.10 | 221.10 | 221.10 | -9.24% | 161,794 |
| Feb 3, 2026 | 221.50 | 243.60 | 218.70 | 243.60 | 243.60 | 9.98% | 172,546 |
| Feb 2, 2026 | 233.00 | 236.00 | 221.40 | 221.50 | 221.50 | -6.14% | 119,563 |
| Jan 30, 2026 | 232.60 | 239.70 | 232.10 | 236.00 | 236.00 | -2.60% | 93,880 |
| Jan 29, 2026 | 254.00 | 256.00 | 233.20 | 242.30 | 242.30 | -4.61% | 163,714 |
| Jan 28, 2026 | 257.00 | 264.50 | 250.00 | 254.00 | 254.00 | -1.65% | 109,023 |
| Jan 27, 2026 | 267.75 | 274.00 | 255.75 | 258.25 | 258.25 | -3.28% | 82,106 |
| Jan 26, 2026 | 272.25 | 272.25 | 260.25 | 267.00 | 267.00 | -2.73% | 87,901 |
| Jan 23, 2026 | 276.25 | 278.00 | 268.00 | 274.50 | 274.50 | -0.63% | 67,877 |
| Jan 22, 2026 | 273.50 | 284.75 | 266.25 | 276.25 | 276.25 | -0.27% | 100,996 |
| Jan 21, 2026 | 289.75 | 292.75 | 270.00 | 277.00 | 277.00 | -1.07% | 127,922 |
| Jan 20, 2026 | 249.90 | 280.00 | 247.60 | 280.00 | 280.00 | 9.91% | 149,587 |
| Jan 19, 2026 | 263.75 | 266.50 | 250.75 | 254.75 | 254.75 | -3.50% | 128,221 |
| Jan 16, 2026 | 272.75 | 273.00 | 260.25 | 264.00 | 264.00 | -3.47% | 96,660 |
| Jan 15, 2026 | 274.00 | 280.00 | 261.25 | 273.50 | 273.50 | -0.55% | 132,038 |
| Jan 14, 2026 | 277.50 | 300.00 | 265.50 | 275.00 | 275.00 | -1.35% | 120,158 |
| Jan 13, 2026 | 291.00 | 295.00 | 270.75 | 278.75 | 278.75 | -4.62% | 156,749 |
| Jan 12, 2026 | 300.00 | 312.25 | 292.25 | 292.25 | 292.25 | -3.94% | 118,550 |
| Jan 9, 2026 | 287.50 | 312.75 | 276.00 | 304.25 | 304.25 | 4.82% | 149,791 |
| Jan 8, 2026 | 306.50 | 309.25 | 282.00 | 290.25 | 290.25 | -3.25% | 204,451 |
| Jan 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 9.99% | 63,658 |
| Jan 6, 2026 | 248.00 | 272.75 | 248.00 | 272.75 | 272.75 | 9.98% | 94,263 |
| Jan 5, 2026 | 256.00 | 259.25 | 245.50 | 248.00 | 248.00 | -5.70% | 151,724 |
| Jan 2, 2026 | 277.25 | 283.25 | 263.00 | 263.00 | 263.00 | -8.60% | 143,527 |
| Dec 31, 2025 | 288.50 | 297.25 | 260.50 | 287.75 | 287.75 | 0.52% | 184,961 |
| Dec 30, 2025 | 266.00 | 286.25 | 260.00 | 286.25 | 286.25 | 9.99% | 236,480 |
| Dec 29, 2025 | 250.00 | 260.25 | 238.00 | 260.25 | 260.25 | 9.95% | 269,037 |
| Dec 26, 2025 | 209.90 | 236.70 | 208.30 | 236.70 | 236.70 | 9.99% | 172,955 |
| Dec 25, 2025 | 220.00 | 221.00 | 210.20 | 215.20 | 215.20 | -2.18% | 136,259 |
| Dec 24, 2025 | 233.90 | 236.50 | 220.00 | 220.00 | 220.00 | -8.41% | 129,956 |
| Dec 23, 2025 | 226.30 | 244.90 | 218.00 | 240.20 | 240.20 | 2.74% | 208,240 |
| Dec 22, 2025 | 246.90 | 255.00 | 222.60 | 233.80 | 233.80 | 0.82% | 260,203 |
| Dec 19, 2025 | 213.50 | 231.90 | 213.50 | 231.90 | 231.90 | 9.96% | 230,064 |
| Dec 18, 2025 | 190.90 | 210.90 | 190.00 | 210.90 | 210.90 | 9.96% | 182,179 |
| Dec 17, 2025 | 184.20 | 199.30 | 182.00 | 191.80 | 191.80 | 4.13% | 102,269 |
| Dec 16, 2025 | 182.20 | 185.90 | 180.50 | 184.20 | 184.20 | -0.38% | 44,356 |
| Dec 15, 2025 | 188.50 | 192.00 | 182.20 | 184.90 | 184.90 | -1.91% | 66,840 |
| Dec 12, 2025 | 184.50 | 195.30 | 181.10 | 188.50 | 188.50 | 2.17% | 107,885 |
| Dec 11, 2025 | 185.90 | 186.70 | 178.40 | 184.50 | 184.50 | -0.75% | 86,546 |
| Dec 10, 2025 | 183.00 | 188.00 | 181.80 | 185.90 | 185.90 | 1.20% | 67,551 |
| Dec 9, 2025 | 192.70 | 192.70 | 183.60 | 183.70 | 183.70 | -5.21% | 97,675 |
| Dec 8, 2025 | 185.00 | 199.90 | 184.40 | 193.80 | 193.80 | 5.10% | 181,289 |
| Dec 5, 2025 | 166.90 | 184.40 | 164.80 | 184.40 | 184.40 | 9.96% | 172,726 |
| 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 |