Ceo Event Medya A.S. (IST:CEOEM)
Turkey · Delayed Price · Currency is TRY 40.26
+0.26 (0.65%)
At close: Sep 3, 2025
Ceo Event Medya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 40.12 | 40.88 | 38.60 | 40.26 | - | 0.65% | 5,053,525 |
| Sep 2, 2025 | 39.98 | 42.22 | 37.66 | 40.00 | - | 1.06% | 8,217,670 |
| Sep 1, 2025 | 37.78 | 41.32 | 37.78 | 39.58 | - | 5.32% | 6,792,710 |
| Aug 29, 2025 | 36.00 | 39.40 | 33.74 | 37.58 | - | 0.59% | 6,950,316 |
| Aug 28, 2025 | 41.50 | 42.16 | 37.36 | 37.36 | - | -9.98% | 1,982,405 |
| Aug 27, 2025 | 43.64 | 44.34 | 41.50 | 41.50 | - | -4.99% | 3,724,470 |
| Aug 26, 2025 | 43.58 | 44.00 | 42.64 | 43.68 | - | 0.23% | 3,655,279 |
| Aug 25, 2025 | 42.58 | 43.58 | 42.30 | 43.58 | - | 3.17% | 5,701,210 |
| Aug 22, 2025 | 40.18 | 42.24 | 39.80 | 42.24 | - | 5.07% | 5,901,362 |
| Aug 21, 2025 | 40.20 | 40.32 | 39.38 | 40.20 | - | - | 5,213,795 |
| Aug 20, 2025 | 38.10 | 40.20 | 37.76 | 40.20 | - | 5.51% | 4,907,675 |
| Aug 19, 2025 | 37.34 | 38.58 | 37.02 | 38.10 | - | 2.04% | 5,598,190 |
| Aug 18, 2025 | 35.80 | 37.44 | 35.10 | 37.34 | - | 4.30% | 5,556,599 |
| Aug 15, 2025 | 32.56 | 35.80 | 32.56 | 35.80 | - | 9.95% | 4,507,821 |
| Aug 14, 2025 | 33.54 | 33.54 | 32.38 | 32.56 | - | -2.92% | 2,080,347 |
| Aug 13, 2025 | 32.72 | 34.16 | 32.62 | 33.54 | - | 2.57% | 3,318,265 |
| Aug 12, 2025 | 33.58 | 33.88 | 32.58 | 32.70 | - | -2.62% | 4,203,953 |
| Aug 11, 2025 | 32.72 | 33.58 | 32.32 | 33.58 | - | 2.32% | 2,293,108 |
| Aug 8, 2025 | 32.04 | 32.82 | 31.66 | 32.82 | - | 1.48% | 3,219,707 |
| Aug 7, 2025 | 31.74 | 32.64 | 31.60 | 32.34 | - | 2.02% | 2,543,646 |
| Aug 6, 2025 | 31.90 | 32.58 | 31.44 | 31.70 | - | -0.63% | 1,650,183 |
| Aug 5, 2025 | 32.48 | 33.56 | 31.72 | 31.90 | - | -2.09% | 3,680,120 |
| Aug 4, 2025 | 30.74 | 32.58 | 29.88 | 32.58 | - | 6.33% | 3,952,600 |
| Aug 1, 2025 | 30.16 | 30.64 | 29.64 | 30.64 | - | 1.66% | 2,220,285 |
| Jul 31, 2025 | 29.02 | 30.50 | 29.02 | 30.14 | - | 4.07% | 2,992,328 |
| Jul 30, 2025 | 29.62 | 29.62 | 28.72 | 28.96 | - | -2.29% | 1,626,071 |
| Jul 29, 2025 | 28.84 | 30.40 | 28.58 | 29.64 | - | 3.13% | 3,474,780 |
| Jul 28, 2025 | 28.84 | 29.30 | 28.48 | 28.74 | - | 0.84% | 1,387,517 |
| Jul 25, 2025 | 28.80 | 28.98 | 28.10 | 28.50 | - | -1.04% | 1,044,794 |
| Jul 24, 2025 | 28.40 | 29.52 | 28.12 | 28.80 | - | 2.78% | 2,735,438 |
| Jul 23, 2025 | 28.04 | 28.88 | 28.00 | 28.02 | - | -0.07% | 1,859,547 |
| Jul 22, 2025 | 28.20 | 28.34 | 26.80 | 28.04 | - | -0.43% | 2,666,163 |
| Jul 21, 2025 | 28.90 | 29.30 | 27.90 | 28.16 | - | -2.49% | 4,256,609 |
| Jul 18, 2025 | 30.00 | 30.02 | 28.76 | 28.88 | - | -3.73% | 3,063,411 |
| Jul 17, 2025 | 30.50 | 31.00 | 29.92 | 30.00 | - | -1.90% | 2,804,634 |
| Jul 16, 2025 | 30.36 | 30.80 | 29.88 | 30.58 | - | 0.79% | 2,792,706 |
| Jul 14, 2025 | 29.58 | 30.86 | 29.20 | 30.34 | - | 2.78% | 2,272,075 |
| Jul 11, 2025 | 30.10 | 30.30 | 29.16 | 29.52 | - | -2.70% | 1,517,797 |
| Jul 10, 2025 | 29.20 | 31.94 | 29.20 | 30.34 | - | 4.48% | 4,653,123 |
| Jul 9, 2025 | 29.96 | 29.96 | 28.62 | 29.04 | - | -3.07% | 2,047,425 |
| Jul 8, 2025 | 30.46 | 30.46 | 29.82 | 29.96 | - | -1.71% | 901,596 |
| Jul 7, 2025 | 30.34 | 30.48 | 29.56 | 30.48 | - | 0.46% | 759,295 |
| Jul 4, 2025 | 30.00 | 30.70 | 29.72 | 30.34 | - | 2.43% | 1,434,551 |
| Jul 3, 2025 | 29.70 | 30.56 | 28.90 | 29.62 | - | 0.07% | 1,399,784 |
| Jul 2, 2025 | 32.00 | 32.30 | 29.42 | 29.60 | - | -7.50% | 2,180,986 |
| Jul 1, 2025 | 32.46 | 32.82 | 31.36 | 32.00 | - | -1.42% | 1,563,105 |
| Jun 30, 2025 | 32.72 | 33.22 | 31.94 | 32.46 | - | -0.73% | 1,558,755 |
| Jun 27, 2025 | 33.66 | 33.92 | 32.14 | 32.70 | - | -2.85% | 2,213,652 |
| Jun 26, 2025 | 32.50 | 34.82 | 31.70 | 33.66 | - | 3.57% | 5,052,113 |
| Jun 25, 2025 | 29.62 | 32.50 | 28.88 | 32.50 | - | 9.80% | 4,921,318 |