Cem Zeytin Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	16.91	17.11	15.20	16.99	16.99	1.49%	49,055,830
Jun 16, 2026	15.22	16.74	14.81	16.74	16.74	9.99%	69,614,360
Jun 15, 2026	14.03	15.30	13.90	15.22	15.22	8.71%	46,174,760
Jun 12, 2026	13.15	14.12	13.11	14.00	14.00	6.87%	69,196,460
Jun 11, 2026	13.31	13.50	11.98	13.10	13.10	-1.58%	28,396,580
Jun 10, 2026	13.25	13.50	13.14	13.31	13.31	0.45%	5,505,733
Jun 9, 2026	13.30	13.60	13.08	13.25	13.25	-0.38%	8,956,601
Jun 8, 2026	13.25	13.54	13.14	13.30	13.30	0.83%	11,214,793
Jun 5, 2026	13.29	13.65	13.16	13.19	13.19	-0.75%	7,124,049
Jun 4, 2026	13.15	13.55	13.14	13.29	13.29	1.45%	7,155,479
Jun 3, 2026	13.00	13.46	13.00	13.10	13.10	-0.23%	10,163,222
Jun 2, 2026	13.26	13.41	13.00	13.13	13.13	1.00%	11,072,240
Jun 1, 2026	13.77	14.20	13.00	13.00	13.00	-5.11%	37,118,630
May 26, 2026	13.88	13.88	13.45	13.70	13.70	-1.30%	6,455,923
May 25, 2026	13.60	13.88	13.31	13.88	13.88	2.06%	21,751,890
May 22, 2026	12.00	13.60	12.00	13.60	13.60	5.51%	24,244,560
May 21, 2026	13.00	13.70	12.35	12.89	12.89	0.23%	74,443,450
May 20, 2026	13.19	13.55	12.66	12.86	12.86	-2.58%	24,991,020
May 18, 2026	13.30	13.96	12.71	13.20	13.20	-0.75%	59,769,230
May 15, 2026	13.43	13.84	13.01	13.30	13.30	-1.48%	44,507,310
May 14, 2026	13.42	13.72	13.20	13.50	13.50	0.37%	42,041,100
May 13, 2026	13.50	13.52	13.03	13.45	13.45	0.37%	25,513,690
May 12, 2026	13.90	13.90	12.91	13.40	13.40	0.98%	39,518,860
May 11, 2026	12.60	13.52	12.54	13.27	13.27	5.32%	58,009,450
May 8, 2026	13.15	13.21	12.35	12.60	12.60	-3.82%	33,013,780
May 7, 2026	12.55	13.65	12.44	13.10	13.10	4.38%	78,380,280
May 6, 2026	12.60	13.10	12.29	12.55	12.55	1.21%	44,944,360
May 5, 2026	12.00	12.78	10.83	12.40	12.40	3.16%	63,471,370
May 4, 2026	12.22	12.55	12.02	12.02	12.02	-9.96%	67,197,200
Apr 30, 2026	13.35	13.35	13.35	13.35	13.35	-9.98%	2,918,154
Apr 29, 2026	14.60	14.90	14.56	14.83	14.83	1.92%	18,099,160
Apr 28, 2026	14.14	14.68	13.90	14.55	14.55	3.54%	39,332,100
Apr 27, 2026	13.81	14.13	13.75	14.05	14.05	2.23%	27,609,097
Apr 24, 2026	13.44	13.87	13.41	13.75	13.75	2.34%	21,804,731
Apr 22, 2026	13.19	13.55	13.19	13.43	13.43	1.59%	32,943,683
Apr 21, 2026	13.16	13.34	13.00	13.22	13.22	1.07%	34,746,675
Apr 20, 2026	12.95	13.21	12.93	13.08	13.08	1.01%	10,572,491
Apr 17, 2026	12.93	13.14	12.64	12.95	12.95	4.37%	52,812,678
Apr 16, 2026	12.37	12.47	12.20	12.41	12.41	0.35%	21,913,113
Apr 15, 2026	12.31	12.51	11.92	12.37	12.37	0.35%	20,137,447
Apr 14, 2026	12.09	12.47	12.09	12.32	12.32	1.22%	19,919,109
Apr 13, 2026	12.49	12.58	12.17	12.17	12.17	-3.53%	23,319,229
Apr 10, 2026	12.31	12.77	12.15	12.62	12.62	2.48%	35,876,135
Apr 9, 2026	12.32	12.66	12.28	12.31	12.31	-0.28%	19,096,006
Apr 8, 2026	11.89	12.44	11.68	12.35	12.35	5.13%	20,630,878
Apr 7, 2026	12.52	12.60	11.75	11.75	11.75	-6.21%	13,561,488
Apr 6, 2026	12.58	13.63	12.51	12.52	12.52	-1.31%	19,129,133
Apr 3, 2026	12.38	13.07	12.13	12.69	12.69	1.47%	58,557,558
Apr 2, 2026	11.54	12.51	11.06	12.51	12.51	9.99%	33,780,604
Apr 1, 2026	11.37	11.71	11.37	11.37	11.37	0.08%	7,287,927