Cem Zeytin Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	36.28	39.98	35.92	39.58	39.58	8.44%	4,000,659
Oct 20, 2025	34.50	37.38	34.08	36.50	36.50	5.80%	4,100,380
Oct 17, 2025	36.06	37.50	34.30	34.50	34.50	-2.82%	3,006,010
Oct 16, 2025	34.98	36.30	34.08	35.50	35.50	1.72%	2,807,976
Oct 15, 2025	32.90	35.14	32.48	34.90	34.90	6.60%	2,066,960
Oct 14, 2025	32.28	33.00	31.10	32.74	32.74	1.36%	1,404,699
Oct 13, 2025	32.02	33.20	32.00	32.30	32.30	0.87%	1,418,034
Oct 10, 2025	31.84	32.66	31.72	32.02	32.02	0.57%	1,141,748
Oct 9, 2025	33.00	33.20	31.50	31.84	31.84	-2.63%	1,656,077
Oct 8, 2025	30.52	33.14	30.52	32.70	32.70	7.92%	2,830,288
Oct 7, 2025	29.64	31.88	29.60	30.30	30.30	2.16%	2,478,229
Oct 6, 2025	30.02	31.22	29.64	29.66	29.66	-1.13%	1,648,050
Oct 3, 2025	30.98	30.98	27.14	30.00	30.00	-0.46%	3,188,772
Oct 2, 2025	30.50	31.42	30.14	30.14	30.14	-0.13%	1,329,392
Oct 1, 2025	30.40	31.40	29.50	30.18	30.18	-0.72%	2,207,672
Sep 30, 2025	31.48	31.56	29.64	30.40	30.40	-3.43%	3,589,113
Sep 29, 2025	33.86	34.12	31.48	31.48	31.48	-5.35%	2,157,558
Sep 26, 2025	32.72	34.54	32.72	33.26	33.26	1.65%	2,855,978
Sep 25, 2025	33.50	34.04	32.72	32.72	32.72	-3.65%	2,717,961
Sep 24, 2025	33.94	35.64	33.64	33.96	33.96	-0.06%	3,289,983
Sep 23, 2025	34.60	36.26	33.98	33.98	33.98	-1.79%	4,079,622
Sep 22, 2025	33.80	35.66	33.50	34.60	34.60	2.00%	4,076,647
Sep 19, 2025	33.34	36.26	33.34	33.92	33.92	1.86%	10,221,490
Sep 18, 2025	31.70	33.78	30.46	33.30	33.30	4.72%	44,223,240
Sep 17, 2025	35.04	35.18	31.52	31.80	31.80	-9.19%	15,602,630
Sep 16, 2025	32.30	35.52	32.30	35.02	35.02	8.42%	10,750,950
Sep 15, 2025	32.24	33.82	31.98	32.30	32.30	-0.55%	5,930,678
Sep 12, 2025	31.60	32.66	28.82	32.48	32.48	6.49%	6,239,018
Sep 11, 2025	27.50	30.84	27.50	30.50	30.50	4.02%	7,426,416
Sep 10, 2025	28.54	29.88	28.30	29.32	29.32	2.73%	5,813,593
Sep 9, 2025	30.06	33.16	28.38	28.54	28.54	-5.37%	11,402,140
Sep 8, 2025	31.50	32.64	28.36	30.16	30.16	-4.25%	15,581,250
Sep 5, 2025	28.90	31.50	28.56	31.50	31.50	9.99%	10,328,360
Sep 4, 2025	27.24	28.94	27.00	28.64	28.64	4.99%	5,582,090
Sep 3, 2025	25.80	28.08	25.62	27.28	27.28	6.23%	7,345,475
Sep 2, 2025	25.14	25.98	24.68	25.68	25.68	2.15%	6,311,763
Sep 1, 2025	25.04	25.62	24.54	25.14	25.14	0.48%	3,239,498
Aug 29, 2025	24.98	26.16	24.40	25.02	25.02	2.12%	7,602,641