Ceo Event Medya A.S. (IST:CEOEM)
Turkey · Delayed Price · Currency is TRY 27.58
-1.34 (-4.63%)
At close: Nov 7, 2025
Ceo Event Medya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.66 | 29.20 | 27.00 | 27.58 | 27.58 | -4.63% | 2,731,696 |
| Nov 6, 2025 | 27.08 | 29.74 | 26.70 | 28.92 | 28.92 | 6.95% | 6,955,496 |
| Nov 5, 2025 | 27.64 | 27.80 | 27.04 | 27.04 | 27.04 | -2.17% | 1,190,809 |
| Nov 4, 2025 | 28.10 | 28.10 | 27.38 | 27.64 | 27.64 | -0.79% | 1,511,773 |
| Nov 3, 2025 | 27.20 | 27.98 | 26.76 | 27.86 | 27.86 | 4.34% | 1,923,232 |
| Oct 31, 2025 | 26.60 | 27.24 | 26.30 | 26.70 | 26.70 | -2.20% | 1,901,733 |
| Oct 30, 2025 | 26.40 | 27.50 | 26.12 | 27.30 | 27.30 | 2.79% | 2,534,040 |
| Oct 28, 2025 | 29.00 | 29.24 | 26.48 | 26.56 | 26.56 | -4.53% | 3,601,428 |
| Oct 27, 2025 | 25.52 | 27.82 | 25.48 | 27.82 | 27.82 | 9.96% | 3,640,204 |
| Oct 24, 2025 | 24.78 | 25.30 | 23.96 | 25.30 | 25.30 | 5.15% | 2,551,039 |
| Oct 23, 2025 | 24.80 | 25.06 | 24.00 | 24.06 | 24.06 | -2.59% | 2,529,462 |
| Oct 22, 2025 | 25.80 | 25.84 | 24.70 | 24.70 | 24.70 | -4.26% | 2,036,996 |
| Oct 21, 2025 | 24.90 | 27.06 | 24.60 | 25.80 | 25.80 | 2.87% | 4,704,639 |
| Oct 20, 2025 | 24.40 | 26.38 | 24.02 | 25.08 | 25.08 | -4.27% | 6,530,070 |
| Oct 17, 2025 | 26.20 | 29.00 | 26.20 | 26.20 | 26.20 | -9.97% | 3,926,609 |
| Oct 16, 2025 | 30.94 | 31.08 | 29.10 | 29.10 | 29.10 | -5.83% | 3,844,287 |
| Oct 15, 2025 | 31.00 | 31.42 | 30.24 | 30.90 | 30.90 | -0.32% | 2,552,457 |
| Oct 14, 2025 | 31.90 | 32.46 | 29.70 | 31.00 | 31.00 | -3.13% | 1,889,531 |
| Oct 13, 2025 | 32.60 | 34.34 | 31.74 | 32.00 | 32.00 | -2.50% | 1,043,133 |
| Oct 10, 2025 | 33.10 | 33.48 | 31.46 | 32.82 | 32.82 | -0.91% | 2,571,177 |
| Oct 9, 2025 | 33.90 | 34.00 | 33.10 | 33.12 | 33.12 | 0.36% | 1,436,712 |
| Oct 8, 2025 | 33.94 | 34.74 | 32.60 | 33.00 | 33.00 | -2.77% | 2,251,621 |
| Oct 7, 2025 | 35.50 | 35.50 | 33.46 | 33.94 | 33.94 | -4.39% | 2,031,286 |
| Oct 6, 2025 | 37.68 | 38.08 | 35.02 | 35.50 | 35.50 | -5.79% | 2,804,919 |
| Oct 3, 2025 | 37.82 | 37.96 | 37.22 | 37.68 | 37.68 | -0.32% | 1,943,098 |
| Oct 2, 2025 | 37.82 | 39.06 | 37.58 | 37.80 | 37.80 | - | 3,309,034 |
| Oct 1, 2025 | 38.00 | 38.40 | 37.52 | 37.80 | 37.80 | -0.53% | 1,373,556 |
| Sep 30, 2025 | 38.02 | 39.14 | 37.74 | 38.00 | 38.00 | -0.05% | 1,676,543 |
| Sep 29, 2025 | 37.86 | 38.62 | 37.10 | 38.02 | 38.02 | 0.11% | 1,692,051 |
| Sep 26, 2025 | 38.40 | 38.70 | 36.88 | 37.98 | 37.98 | 0.48% | 1,996,794 |
| Sep 25, 2025 | 37.76 | 38.70 | 37.76 | 37.80 | 37.80 | 0.11% | 1,666,838 |
| Sep 24, 2025 | 38.24 | 38.46 | 37.58 | 37.76 | 37.76 | -1.15% | 2,860,952 |
| Sep 23, 2025 | 38.72 | 38.80 | 36.80 | 38.20 | 38.20 | -1.29% | 2,402,150 |
| Sep 22, 2025 | 39.30 | 39.44 | 38.40 | 38.70 | 38.70 | -0.77% | 2,286,825 |
| Sep 19, 2025 | 39.40 | 39.54 | 38.40 | 39.00 | 39.00 | -1.52% | 2,383,291 |
| Sep 18, 2025 | 38.60 | 40.10 | 38.48 | 39.60 | 39.60 | 2.59% | 3,611,413 |
| Sep 17, 2025 | 39.82 | 39.82 | 37.86 | 38.60 | 38.60 | -1.03% | 3,620,014 |
| Sep 16, 2025 | 38.46 | 39.14 | 37.54 | 39.00 | 39.00 | 1.46% | 4,502,317 |
| Sep 15, 2025 | 35.16 | 38.60 | 35.16 | 38.44 | 38.44 | 9.33% | 3,743,023 |
| Sep 12, 2025 | 35.96 | 36.94 | 35.00 | 35.16 | 35.16 | -2.33% | 1,979,885 |
| Sep 11, 2025 | 35.82 | 36.40 | 34.54 | 36.00 | 36.00 | 0.50% | 2,848,847 |
| Sep 10, 2025 | 33.80 | 36.60 | 33.80 | 35.82 | 35.82 | 7.37% | 3,596,922 |
| Sep 9, 2025 | 34.74 | 35.60 | 33.36 | 33.36 | 33.36 | -2.46% | 1,810,379 |
| Sep 8, 2025 | 37.60 | 37.60 | 34.20 | 34.20 | 34.20 | -9.52% | 1,617,687 |
| Sep 5, 2025 | 40.20 | 40.30 | 36.30 | 37.80 | 37.80 | -4.83% | 3,106,466 |
| Sep 4, 2025 | 40.26 | 41.20 | 39.62 | 39.72 | 39.72 | -1.34% | 2,257,729 |
| Sep 3, 2025 | 40.12 | 40.88 | 38.60 | 40.26 | 40.26 | 0.65% | 5,053,525 |
| Sep 2, 2025 | 39.98 | 42.22 | 37.66 | 40.00 | 40.00 | 1.06% | 8,217,670 |
| Sep 1, 2025 | 37.78 | 41.32 | 37.78 | 39.58 | 39.58 | 5.32% | 6,792,710 |
| Aug 29, 2025 | 36.00 | 39.40 | 33.74 | 37.58 | 37.58 | 0.59% | 6,950,316 |