Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey
· Delayed Price · Currency is TRY 22.90
+0.66 (2.97%)
At close: Dec 4, 2025
IST:CUSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.90 | 22.90 | 22.20 | 22.20 | 22.20 | -3.06% | 700,692 |
| Dec 4, 2025 | 22.42 | 23.72 | 22.02 | 22.90 | 22.90 | 2.97% | 1,688,154 |
| Dec 3, 2025 | 23.06 | 23.68 | 22.24 | 22.24 | 22.24 | -2.03% | 1,473,472 |
| Dec 2, 2025 | 26.08 | 26.32 | 22.58 | 22.70 | 22.70 | -5.18% | 5,415,303 |
| Dec 1, 2025 | 22.46 | 23.94 | 22.06 | 23.94 | 23.94 | 9.92% | 616,377 |
| Nov 28, 2025 | 21.28 | 21.78 | 21.18 | 21.78 | 21.78 | 2.35% | 360,478 |
| Nov 27, 2025 | 21.30 | 21.30 | 20.88 | 21.28 | 21.28 | 1.33% | 232,703 |
| Nov 26, 2025 | 21.34 | 21.38 | 21.00 | 21.00 | 21.00 | -1.50% | 317,370 |
| Nov 25, 2025 | 21.76 | 21.88 | 21.28 | 21.32 | 21.32 | -2.02% | 382,564 |
| Nov 24, 2025 | 21.84 | 22.08 | 21.58 | 21.76 | 21.76 | 0.09% | 499,391 |
| Nov 21, 2025 | 21.78 | 22.12 | 21.50 | 21.74 | 21.74 | 1.12% | 707,874 |
| Nov 20, 2025 | 21.52 | 21.82 | 21.44 | 21.50 | 21.50 | -0.09% | 412,634 |
| Nov 19, 2025 | 21.60 | 21.98 | 21.30 | 21.52 | 21.52 | - | 470,464 |
| Nov 18, 2025 | 22.24 | 22.60 | 21.50 | 21.52 | 21.52 | -3.24% | 380,423 |
| Nov 17, 2025 | 21.94 | 22.42 | 21.80 | 22.24 | 22.24 | 2.96% | 401,977 |
| Nov 14, 2025 | 21.80 | 22.12 | 21.60 | 21.60 | 21.60 | -0.55% | 318,188 |
| Nov 13, 2025 | 21.92 | 22.80 | 21.72 | 21.72 | 21.72 | -0.91% | 547,420 |
| Nov 12, 2025 | 22.98 | 22.98 | 21.90 | 21.92 | 21.92 | -3.44% | 438,762 |
| Nov 11, 2025 | 23.88 | 23.98 | 21.64 | 22.70 | 22.70 | -5.26% | 1,555,837 |
| Nov 10, 2025 | 24.20 | 24.42 | 23.80 | 23.96 | 23.96 | -0.99% | 427,280 |
| Nov 7, 2025 | 25.06 | 25.06 | 24.18 | 24.20 | 24.20 | -3.43% | 420,690 |
| Nov 6, 2025 | 25.66 | 25.78 | 24.98 | 25.06 | 25.06 | -1.88% | 479,155 |
| Nov 5, 2025 | 26.20 | 26.20 | 25.22 | 25.54 | 25.54 | 0.08% | 668,386 |
| Nov 4, 2025 | 25.80 | 26.00 | 25.08 | 25.52 | 25.52 | 0.47% | 805,559 |
| Nov 3, 2025 | 25.20 | 25.88 | 25.08 | 25.40 | 25.40 | 1.76% | 957,131 |
| Oct 31, 2025 | 24.80 | 25.10 | 24.42 | 24.96 | 24.96 | 1.13% | 672,025 |
| Oct 30, 2025 | 24.48 | 25.18 | 24.48 | 24.68 | 24.68 | 0.82% | 625,349 |
| Oct 28, 2025 | 24.48 | 24.80 | 24.40 | 24.48 | 24.48 | 0.08% | 339,271 |
| Oct 27, 2025 | 24.96 | 25.48 | 24.42 | 24.46 | 24.46 | -2.08% | 642,043 |
| Oct 24, 2025 | 24.40 | 25.24 | 24.40 | 24.98 | 24.98 | 1.54% | 997,986 |
| Oct 23, 2025 | 24.06 | 25.10 | 24.06 | 24.60 | 24.60 | 2.24% | 993,292 |
| Oct 22, 2025 | 24.62 | 25.22 | 24.06 | 24.06 | 24.06 | -2.27% | 946,891 |
| Oct 21, 2025 | 25.02 | 25.54 | 24.12 | 24.62 | 24.62 | -1.76% | 1,020,451 |
| Oct 20, 2025 | 24.90 | 26.32 | 24.74 | 25.06 | 25.06 | 0.40% | 1,444,719 |
| Oct 17, 2025 | 25.22 | 26.32 | 24.66 | 24.96 | 24.96 | -1.19% | 1,388,709 |
| Oct 16, 2025 | 26.04 | 26.14 | 25.08 | 25.26 | 25.26 | -2.85% | 1,593,030 |
| Oct 15, 2025 | 27.00 | 28.70 | 25.68 | 26.00 | 26.00 | -0.38% | 6,520,277 |
| Oct 14, 2025 | 24.14 | 26.10 | 23.86 | 26.10 | 26.10 | 9.94% | 2,365,863 |
| Oct 13, 2025 | 23.52 | 24.68 | 23.52 | 23.74 | 23.74 | -3.10% | 1,003,273 |
| Oct 10, 2025 | 25.86 | 25.86 | 24.44 | 24.50 | 24.50 | -4.22% | 1,795,337 |
| Oct 9, 2025 | 27.28 | 27.42 | 25.26 | 25.58 | 25.58 | -3.91% | 1,356,968 |
| Oct 8, 2025 | 26.86 | 27.98 | 26.50 | 26.62 | 26.62 | -0.89% | 940,440 |
| Oct 7, 2025 | 27.00 | 27.36 | 26.38 | 26.86 | 26.86 | -0.52% | 986,064 |
| Oct 6, 2025 | 28.20 | 28.32 | 26.80 | 27.00 | 27.00 | -3.91% | 803,446 |
| Oct 3, 2025 | 30.00 | 30.00 | 28.10 | 28.10 | 28.10 | -6.33% | 764,052 |
| Oct 2, 2025 | 31.82 | 31.82 | 30.00 | 30.00 | 30.00 | -4.21% | 372,458 |
| Oct 1, 2025 | 32.88 | 32.88 | 29.70 | 31.32 | 31.32 | 3.03% | 1,188,814 |
| Sep 30, 2025 | 32.12 | 32.28 | 30.34 | 30.40 | 30.40 | -5.35% | 834,433 |
| Sep 29, 2025 | 32.44 | 33.38 | 31.52 | 32.12 | 32.12 | 0.56% | 1,145,634 |
| Sep 26, 2025 | 33.92 | 34.94 | 31.94 | 31.94 | 31.94 | -3.80% | 913,738 |
| Sep 25, 2025 | 34.12 | 34.72 | 33.00 | 33.20 | 33.20 | -2.70% | 268,284 |
| Sep 24, 2025 | 33.60 | 35.00 | 31.92 | 34.12 | 34.12 | 1.55% | 427,155 |
| Sep 23, 2025 | 34.98 | 36.00 | 32.00 | 33.60 | 33.60 | -4.82% | 405,890 |
| Sep 22, 2025 | 34.58 | 36.10 | 34.00 | 35.30 | 35.30 | 3.82% | 573,761 |
| Sep 19, 2025 | 32.18 | 35.00 | 32.18 | 34.00 | 34.00 | 3.47% | 490,953 |
| Sep 18, 2025 | 32.22 | 33.48 | 31.84 | 32.86 | 32.86 | 1.67% | 470,143 |
| Sep 17, 2025 | 33.60 | 33.60 | 32.00 | 32.32 | 32.32 | -3.87% | 473,094 |
| Sep 16, 2025 | 32.38 | 34.70 | 32.00 | 33.62 | 33.62 | 3.83% | 558,362 |
| Sep 15, 2025 | 30.64 | 32.98 | 29.98 | 32.38 | 32.38 | 5.40% | 442,029 |
| Sep 12, 2025 | 32.04 | 32.84 | 30.50 | 30.72 | 30.72 | -7.19% | 468,418 |
| Sep 11, 2025 | 31.80 | 34.20 | 30.60 | 33.10 | 33.10 | 3.70% | 971,363 |
| Sep 10, 2025 | 32.94 | 33.50 | 31.48 | 31.92 | 31.92 | -5.73% | 573,350 |
| Sep 9, 2025 | 33.10 | 34.10 | 31.46 | 33.86 | 33.86 | -2.31% | 1,063,537 |
| Sep 8, 2025 | 35.32 | 37.40 | 34.66 | 34.66 | 34.66 | -9.97% | 1,503,032 |
| Sep 5, 2025 | 36.60 | 40.84 | 36.60 | 38.50 | 38.50 | 3.49% | 1,541,584 |
| Sep 4, 2025 | 37.50 | 37.80 | 36.06 | 37.20 | 37.20 | 0.16% | 616,986 |
| Sep 3, 2025 | 37.20 | 37.98 | 36.00 | 37.14 | 37.14 | -3.43% | 395,642 |
| Sep 2, 2025 | 36.42 | 38.46 | 33.40 | 38.46 | 38.46 | 4.85% | 703,700 |
| Sep 1, 2025 | 34.32 | 37.14 | 34.32 | 36.68 | 36.68 | 7.31% | 600,312 |
| Aug 29, 2025 | 34.76 | 34.76 | 34.08 | 34.18 | 34.18 | -1.78% | 236,620 |
| Aug 28, 2025 | 35.26 | 36.00 | 33.50 | 34.80 | 34.80 | -1.64% | 509,352 |
| Aug 27, 2025 | 35.90 | 36.20 | 34.20 | 35.38 | 35.38 | -4.02% | 803,461 |
| Aug 26, 2025 | 36.70 | 36.90 | 35.14 | 36.86 | 36.86 | -0.38% | 1,222,776 |
| Aug 25, 2025 | 34.12 | 37.00 | 34.12 | 37.00 | 37.00 | 9.99% | 8,181,885 |
| Aug 22, 2025 | 34.36 | 34.52 | 33.64 | 33.64 | 33.64 | -2.10% | 1,128,968 |
| Aug 21, 2025 | 34.02 | 35.72 | 33.62 | 34.36 | 34.36 | -0.29% | 2,744,689 |
| Aug 20, 2025 | 32.52 | 35.14 | 31.78 | 34.46 | 34.46 | 4.74% | 4,291,909 |
| Aug 19, 2025 | 35.00 | 36.12 | 32.90 | 32.90 | 32.90 | -1.08% | 7,140,585 |
| Aug 18, 2025 | 33.26 | 33.26 | 32.76 | 33.26 | 33.26 | 9.99% | 4,483,510 |
| Aug 15, 2025 | 28.38 | 30.24 | 26.64 | 30.24 | 30.24 | 9.96% | 5,796,753 |
| Aug 14, 2025 | 27.88 | 28.20 | 25.80 | 27.50 | 27.50 | -3.10% | 5,241,944 |
| Aug 13, 2025 | 31.58 | 32.36 | 27.74 | 28.38 | 28.38 | -5.71% | 9,344,515 |
| Aug 12, 2025 | 29.84 | 30.10 | 28.46 | 30.10 | 30.10 | 9.93% | 4,807,812 |
| Aug 11, 2025 | 25.58 | 27.38 | 25.28 | 27.38 | 27.38 | 9.96% | 3,107,781 |
| Aug 8, 2025 | 24.50 | 26.50 | 24.00 | 24.90 | 24.90 | 1.72% | 1,713,631 |
| Aug 7, 2025 | 24.16 | 24.76 | 24.04 | 24.48 | 24.48 | 1.07% | 621,583 |
| Aug 6, 2025 | 24.86 | 24.96 | 24.20 | 24.22 | 24.22 | -2.57% | 627,987 |
| Aug 5, 2025 | 24.92 | 26.16 | 24.82 | 24.86 | 24.86 | 0.16% | 1,331,092 |
| Aug 4, 2025 | 23.56 | 25.86 | 23.56 | 24.82 | 24.82 | 5.53% | 4,804,744 |
| Aug 1, 2025 | 24.00 | 24.50 | 23.52 | 23.52 | 23.52 | -2.00% | 1,514,352 |
| Jul 31, 2025 | 24.88 | 25.14 | 23.66 | 24.00 | 24.00 | -3.15% | 930,868 |
| Jul 30, 2025 | 23.42 | 25.80 | 23.00 | 24.78 | 24.78 | 4.82% | 3,227,091 |
| Jul 29, 2025 | 21.80 | 23.88 | 21.30 | 23.64 | 23.64 | 8.84% | 4,062,671 |
| Jul 28, 2025 | 21.90 | 22.34 | 21.50 | 21.72 | 21.72 | 1.12% | 748,462 |
| Jul 25, 2025 | 21.46 | 21.60 | 20.82 | 21.48 | 21.48 | 0.85% | 1,176,429 |
| Jul 24, 2025 | 21.02 | 22.30 | 21.00 | 21.30 | 21.30 | 2.40% | 1,890,230 |
| Jul 23, 2025 | 20.36 | 21.00 | 20.06 | 20.80 | 20.80 | 2.56% | 821,116 |
| Jul 22, 2025 | 20.08 | 20.40 | 19.96 | 20.28 | 20.28 | 1.45% | 761,174 |
| Jul 21, 2025 | 19.72 | 20.10 | 19.72 | 19.99 | 19.99 | 1.37% | 630,519 |
| Jul 18, 2025 | 19.51 | 19.93 | 19.43 | 19.72 | 19.72 | 1.08% | 598,518 |