Cem Zeytin Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	44.28	44.74	42.66	43.00	43.00	-2.36%	2,114,399
Dec 30, 2025	45.20	46.60	44.04	44.04	44.04	-2.44%	1,964,615
Dec 29, 2025	48.40	48.84	45.14	45.14	45.14	-6.74%	1,991,235
Dec 26, 2025	49.72	52.65	47.32	48.40	48.40	-2.22%	4,295,620
Dec 25, 2025	49.00	51.70	48.82	49.50	49.50	1.02%	2,712,796
Dec 24, 2025	47.92	51.80	47.48	49.00	49.00	2.38%	4,886,900
Dec 23, 2025	47.30	48.80	46.50	47.86	47.86	1.18%	3,508,751
Dec 22, 2025	44.54	48.42	44.08	47.30	47.30	6.48%	6,386,940
Dec 19, 2025	43.58	45.46	42.78	44.42	44.42	2.11%	3,366,698
Dec 18, 2025	43.40	44.50	41.66	43.50	43.50	1.16%	3,124,495
Dec 17, 2025	42.10	44.72	41.34	43.00	43.00	2.48%	5,196,856
Dec 16, 2025	41.28	43.10	39.78	41.96	41.96	2.24%	4,715,383
Dec 15, 2025	41.20	42.56	40.66	41.04	41.04	-0.39%	1,703,438
Dec 12, 2025	42.08	42.58	40.64	41.20	41.20	-2.00%	2,221,862
Dec 11, 2025	42.74	44.24	41.38	42.04	42.04	-1.08%	2,743,686
Dec 10, 2025	43.72	43.76	42.38	42.50	42.50	-2.79%	1,981,982
Dec 9, 2025	43.20	43.88	42.36	43.72	43.72	0.09%	2,250,951
Dec 8, 2025	44.70	45.60	43.60	43.68	43.68	-2.06%	2,517,044
Dec 5, 2025	46.00	47.16	44.32	44.60	44.60	-2.49%	3,664,657
Dec 4, 2025	45.34	49.86	45.34	45.74	45.74	0.88%	9,841,045
Dec 3, 2025	46.84	47.36	44.70	45.34	45.34	-3.20%	2,732,594
Dec 2, 2025	45.34	48.84	44.52	46.84	46.84	3.31%	4,613,021
Dec 1, 2025	48.50	49.96	45.24	45.34	45.34	-6.32%	3,576,666
Nov 28, 2025	50.15	52.85	47.66	48.40	48.40	-3.30%	4,447,530
Nov 27, 2025	47.28	51.65	45.52	50.05	50.05	5.37%	6,133,128
Nov 26, 2025	47.00	50.10	45.00	47.50	47.50	3.08%	7,647,927
Nov 25, 2025	42.78	46.08	42.20	46.08	46.08	9.98%	5,886,861
Nov 24, 2025	38.10	41.90	37.72	41.90	41.90	9.97%	4,434,640
Nov 21, 2025	38.60	39.24	37.12	38.10	38.10	-1.30%	2,016,956
Nov 20, 2025	40.50	40.50	36.94	38.60	38.60	2.28%	4,166,066
Nov 19, 2025	35.60	37.84	35.24	37.74	37.74	7.22%	3,279,949
Nov 18, 2025	35.04	37.14	34.36	35.20	35.20	0.51%	3,584,165
Nov 17, 2025	34.80	37.62	34.78	35.02	35.02	-0.68%	3,485,071
Nov 14, 2025	38.86	39.94	35.26	35.26	35.26	-9.96%	4,486,919
Nov 13, 2025	39.98	41.00	35.94	39.16	39.16	-1.90%	7,937,574
Nov 12, 2025	40.64	42.66	39.86	39.92	39.92	-1.67%	2,798,359
Nov 11, 2025	43.62	46.08	39.42	40.60	40.60	-6.92%	5,050,990
Nov 10, 2025	49.00	51.50	43.62	43.62	43.62	-9.99%	6,746,822
Nov 7, 2025	44.06	48.46	44.06	48.46	48.46	9.99%	7,893,872
Nov 6, 2025	41.74	48.80	40.90	44.06	44.06	-2.87%	11,112,650
Nov 5, 2025	47.66	47.70	45.36	45.36	45.36	-10.00%	1,795,061
Nov 4, 2025	55.00	55.00	50.40	50.40	50.40	-10.00%	2,971,325
Nov 3, 2025	55.60	57.80	52.80	56.00	56.00	2.85%	7,562,901
Oct 31, 2025	51.00	54.45	50.20	54.45	54.45	10.00%	6,779,467
Oct 30, 2025	45.00	49.50	45.00	49.50	49.50	10.00%	4,928,577
Oct 28, 2025	45.00	45.18	43.88	45.00	45.00	-	890,982
Oct 27, 2025	43.06	45.34	42.80	45.00	45.00	4.17%	2,809,369
Oct 24, 2025	44.40	45.04	41.12	43.20	43.20	-2.26%	6,069,954
Oct 23, 2025	41.20	45.10	40.68	44.20	44.20	7.80%	7,139,566
Oct 22, 2025	39.62	41.90	39.60	41.00	41.00	3.59%	5,114,618