Cem Zeytin Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	60.00	61.50	58.50	61.10	61.10	1.66%	5,887,629
Feb 5, 2026	55.15	60.10	54.65	60.10	60.10	9.97%	8,875,169
Feb 4, 2026	58.40	59.25	53.05	54.65	54.65	-6.18%	6,587,072
Feb 3, 2026	62.80	62.80	57.40	58.25	58.25	-7.25%	6,503,392
Feb 2, 2026	63.20	65.70	62.80	62.80	62.80	-1.88%	3,551,503
Jan 30, 2026	63.50	64.45	62.05	64.00	64.00	0.87%	3,278,637
Jan 29, 2026	62.40	64.20	60.20	63.45	63.45	2.59%	4,337,633
Jan 28, 2026	62.80	63.00	60.90	61.85	61.85	-0.56%	2,997,421
Jan 27, 2026	61.00	63.60	59.30	62.20	62.20	3.41%	3,837,099
Jan 26, 2026	59.10	61.15	58.60	60.15	60.15	1.78%	3,023,098
Jan 23, 2026	59.00	61.00	57.60	59.10	59.10	0.94%	7,257,681
Jan 22, 2026	58.10	59.00	55.90	58.55	58.55	1.65%	3,164,416
Jan 21, 2026	58.30	58.55	55.80	57.60	57.60	-1.12%	3,722,962
Jan 20, 2026	59.25	59.95	56.30	58.25	58.25	-1.52%	2,112,576
Jan 19, 2026	57.90	60.95	57.60	59.15	59.15	2.25%	2,029,383
Jan 16, 2026	58.95	59.60	57.85	57.85	57.85	-1.11%	1,907,422
Jan 15, 2026	57.15	59.50	56.60	58.50	58.50	2.27%	3,106,125
Jan 14, 2026	57.85	60.35	56.40	57.20	57.20	-1.12%	4,196,493
Jan 13, 2026	56.90	58.50	55.20	57.85	57.85	1.67%	3,986,768
Jan 12, 2026	57.00	58.50	55.15	56.90	56.90	2.15%	6,411,901
Jan 9, 2026	51.15	56.00	50.00	55.70	55.70	8.90%	12,071,770
Jan 8, 2026	52.20	53.00	50.30	51.15	51.15	-2.01%	2,418,811
Jan 7, 2026	50.75	53.90	50.70	52.20	52.20	2.86%	5,217,962
Jan 6, 2026	53.00	54.70	50.35	50.75	50.75	-2.40%	8,767,117
Jan 5, 2026	48.12	52.00	48.12	52.00	52.00	9.94%	5,773,536
Jan 2, 2026	43.10	47.30	41.38	47.30	47.30	10.00%	7,272,751
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