Ceo Event Medya A.S. (IST:CEOEM)
Turkey
· Delayed Price · Currency is TRY 26.44
-0.38 (-1.42%)
At close: Dec 5, 2025
Ceo Event Medya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.82 | 27.50 | 26.36 | 26.44 | 26.44 | -1.42% | 795,252 |
| Dec 4, 2025 | 27.66 | 28.30 | 26.82 | 26.82 | 26.82 | -3.87% | 1,407,073 |
| Dec 3, 2025 | 27.10 | 29.00 | 26.12 | 27.90 | 27.90 | 4.10% | 2,819,540 |
| Dec 2, 2025 | 26.06 | 27.10 | 25.64 | 26.80 | 26.80 | 3.40% | 1,051,311 |
| Dec 1, 2025 | 24.62 | 26.12 | 24.62 | 25.92 | 25.92 | 5.88% | 1,332,238 |
| Nov 28, 2025 | 24.92 | 25.32 | 24.34 | 24.48 | 24.48 | -1.13% | 1,178,145 |
| Nov 27, 2025 | 24.56 | 25.10 | 24.48 | 24.76 | 24.76 | 1.31% | 926,926 |
| Nov 26, 2025 | 24.58 | 24.98 | 24.32 | 24.44 | 24.44 | -0.24% | 1,036,508 |
| Nov 25, 2025 | 25.30 | 25.40 | 24.50 | 24.50 | 24.50 | -2.78% | 1,552,358 |
| Nov 24, 2025 | 26.12 | 26.54 | 25.02 | 25.20 | 25.20 | -2.78% | 1,262,890 |
| Nov 21, 2025 | 24.50 | 25.98 | 24.50 | 25.92 | 25.92 | 4.43% | 2,425,031 |
| Nov 20, 2025 | 24.30 | 26.62 | 23.14 | 24.82 | 24.82 | 2.56% | 3,825,687 |
| Nov 19, 2025 | 24.54 | 25.00 | 24.20 | 24.20 | 24.20 | -1.06% | 667,976 |
| Nov 18, 2025 | 25.30 | 25.46 | 24.44 | 24.46 | 24.46 | -2.94% | 994,086 |
| Nov 17, 2025 | 24.82 | 25.60 | 24.82 | 25.20 | 25.20 | 1.94% | 930,810 |
| Nov 14, 2025 | 25.08 | 25.30 | 24.48 | 24.72 | 24.72 | -1.44% | 1,023,940 |
| Nov 13, 2025 | 26.16 | 26.48 | 25.06 | 25.08 | 25.08 | -4.13% | 978,839 |
| Nov 12, 2025 | 26.60 | 27.30 | 26.16 | 26.16 | 26.16 | -1.43% | 803,344 |
| Nov 11, 2025 | 27.36 | 27.36 | 26.16 | 26.54 | 26.54 | -2.71% | 1,381,275 |
| Nov 10, 2025 | 27.40 | 27.90 | 27.12 | 27.28 | 27.28 | -1.09% | 1,463,797 |
| Nov 7, 2025 | 28.66 | 29.20 | 27.00 | 27.58 | 27.58 | -4.63% | 2,731,696 |
| Nov 6, 2025 | 27.08 | 29.74 | 26.70 | 28.92 | 28.92 | 6.95% | 6,955,496 |
| Nov 5, 2025 | 27.64 | 27.80 | 27.04 | 27.04 | 27.04 | -2.17% | 1,190,809 |
| Nov 4, 2025 | 28.10 | 28.10 | 27.38 | 27.64 | 27.64 | -0.79% | 1,511,773 |
| Nov 3, 2025 | 27.20 | 27.98 | 26.76 | 27.86 | 27.86 | 4.34% | 1,923,232 |
| Oct 31, 2025 | 26.60 | 27.24 | 26.30 | 26.70 | 26.70 | -2.20% | 1,901,733 |
| Oct 30, 2025 | 26.40 | 27.50 | 26.12 | 27.30 | 27.30 | 2.79% | 2,534,040 |
| Oct 28, 2025 | 29.00 | 29.24 | 26.48 | 26.56 | 26.56 | -4.53% | 3,601,428 |
| Oct 27, 2025 | 25.52 | 27.82 | 25.48 | 27.82 | 27.82 | 9.96% | 3,640,204 |
| Oct 24, 2025 | 24.78 | 25.30 | 23.96 | 25.30 | 25.30 | 5.15% | 2,551,039 |
| Oct 23, 2025 | 24.80 | 25.06 | 24.00 | 24.06 | 24.06 | -2.59% | 2,529,462 |
| Oct 22, 2025 | 25.80 | 25.84 | 24.70 | 24.70 | 24.70 | -4.26% | 2,036,996 |
| Oct 21, 2025 | 24.90 | 27.06 | 24.60 | 25.80 | 25.80 | 2.87% | 4,704,639 |
| Oct 20, 2025 | 24.40 | 26.38 | 24.02 | 25.08 | 25.08 | -4.27% | 6,530,070 |
| Oct 17, 2025 | 26.20 | 29.00 | 26.20 | 26.20 | 26.20 | -9.97% | 3,926,609 |
| Oct 16, 2025 | 30.94 | 31.08 | 29.10 | 29.10 | 29.10 | -5.83% | 3,844,287 |
| Oct 15, 2025 | 31.00 | 31.42 | 30.24 | 30.90 | 30.90 | -0.32% | 2,552,457 |
| Oct 14, 2025 | 31.90 | 32.46 | 29.70 | 31.00 | 31.00 | -3.13% | 1,889,531 |
| Oct 13, 2025 | 32.60 | 34.34 | 31.74 | 32.00 | 32.00 | -2.50% | 1,043,133 |
| Oct 10, 2025 | 33.10 | 33.48 | 31.46 | 32.82 | 32.82 | -0.91% | 2,571,177 |
| Oct 9, 2025 | 33.90 | 34.00 | 33.10 | 33.12 | 33.12 | 0.36% | 1,436,712 |
| Oct 8, 2025 | 33.94 | 34.74 | 32.60 | 33.00 | 33.00 | -2.77% | 2,251,621 |
| Oct 7, 2025 | 35.50 | 35.50 | 33.46 | 33.94 | 33.94 | -4.39% | 2,031,286 |
| Oct 6, 2025 | 37.68 | 38.08 | 35.02 | 35.50 | 35.50 | -5.79% | 2,804,919 |
| Oct 3, 2025 | 37.82 | 37.96 | 37.22 | 37.68 | 37.68 | -0.32% | 1,943,098 |
| Oct 2, 2025 | 37.82 | 39.06 | 37.58 | 37.80 | 37.80 | - | 3,309,034 |
| Oct 1, 2025 | 38.00 | 38.40 | 37.52 | 37.80 | 37.80 | -0.53% | 1,373,556 |
| Sep 30, 2025 | 38.02 | 39.14 | 37.74 | 38.00 | 38.00 | -0.05% | 1,676,543 |
| Sep 29, 2025 | 37.86 | 38.62 | 37.10 | 38.02 | 38.02 | 0.11% | 1,692,051 |
| Sep 26, 2025 | 38.40 | 38.70 | 36.88 | 37.98 | 37.98 | 0.48% | 1,996,794 |