Ceo Event Medya A.S. (IST:CEOEM)
Turkey · Delayed Price · Currency is TRY 22.20
+0.60 (2.78%)
At close: Feb 9, 2026
Ceo Event Medya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 21.84 | 21.92 | 21.52 | 21.60 | 21.60 | -1.01% | 559,187 |
| Feb 5, 2026 | 22.24 | 22.30 | 21.48 | 21.82 | 21.82 | -2.24% | 1,648,224 |
| Feb 4, 2026 | 22.62 | 22.86 | 22.30 | 22.32 | 22.32 | -1.24% | 793,363 |
| Feb 3, 2026 | 22.50 | 23.48 | 22.40 | 22.60 | 22.60 | 1.53% | 1,802,593 |
| Feb 2, 2026 | 22.14 | 22.48 | 21.62 | 22.26 | 22.26 | 0.54% | 807,845 |
| Jan 30, 2026 | 22.16 | 22.40 | 22.02 | 22.14 | 22.14 | 0.27% | 643,929 |
| Jan 29, 2026 | 22.40 | 22.66 | 21.38 | 22.08 | 22.08 | -1.87% | 1,248,889 |
| Jan 28, 2026 | 23.08 | 23.20 | 22.46 | 22.50 | 22.50 | -2.51% | 1,048,931 |
| Jan 27, 2026 | 23.98 | 24.50 | 23.06 | 23.08 | 23.08 | -2.20% | 2,171,662 |
| Jan 26, 2026 | 22.82 | 23.90 | 22.56 | 23.60 | 23.60 | 3.60% | 2,151,512 |
| Jan 23, 2026 | 22.38 | 23.60 | 22.24 | 22.78 | 22.78 | 2.15% | 3,285,021 |
| Jan 22, 2026 | 21.40 | 22.66 | 21.40 | 22.30 | 22.30 | 4.60% | 1,538,379 |
| Jan 21, 2026 | 22.00 | 22.02 | 21.00 | 21.32 | 21.32 | -2.38% | 1,093,069 |
| Jan 20, 2026 | 22.26 | 22.28 | 21.78 | 21.84 | 21.84 | -1.89% | 1,186,237 |
| Jan 19, 2026 | 22.50 | 22.86 | 22.00 | 22.26 | 22.26 | 0.45% | 1,377,812 |
| Jan 16, 2026 | 22.66 | 22.80 | 22.10 | 22.16 | 22.16 | -2.38% | 1,084,540 |
| Jan 15, 2026 | 22.50 | 22.80 | 22.40 | 22.70 | 22.70 | 0.98% | 1,024,938 |
| Jan 14, 2026 | 23.06 | 23.12 | 22.36 | 22.48 | 22.48 | -2.43% | 966,515 |
| Jan 13, 2026 | 22.84 | 23.36 | 22.78 | 23.04 | 23.04 | 0.88% | 860,738 |
| Jan 12, 2026 | 22.98 | 23.14 | 22.70 | 22.84 | 22.84 | -0.52% | 807,920 |
| Jan 9, 2026 | 23.40 | 23.52 | 22.84 | 22.96 | 22.96 | -1.54% | 841,753 |
| Jan 8, 2026 | 23.82 | 23.84 | 23.24 | 23.32 | 23.32 | -2.02% | 1,207,671 |
| Jan 7, 2026 | 23.74 | 24.34 | 23.74 | 23.80 | 23.80 | 0.34% | 1,804,575 |
| Jan 6, 2026 | 23.98 | 24.06 | 23.66 | 23.72 | 23.72 | -1.00% | 806,420 |
| Jan 5, 2026 | 23.94 | 24.10 | 23.82 | 23.96 | 23.96 | 0.08% | 657,158 |
| Jan 2, 2026 | 23.76 | 24.16 | 23.60 | 23.94 | 23.94 | 0.84% | 991,608 |
| Dec 31, 2025 | 24.58 | 24.58 | 23.64 | 23.74 | 23.74 | -3.42% | 1,313,421 |
| Dec 30, 2025 | 24.36 | 25.10 | 23.86 | 24.58 | 24.58 | 1.99% | 1,799,779 |
| Dec 29, 2025 | 23.72 | 24.16 | 23.52 | 24.10 | 24.10 | 1.69% | 803,550 |
| Dec 26, 2025 | 23.96 | 24.10 | 23.52 | 23.70 | 23.70 | -1.09% | 798,196 |
| Dec 25, 2025 | 23.84 | 24.76 | 23.84 | 23.96 | 23.96 | -0.17% | 763,086 |
| Dec 24, 2025 | 24.00 | 24.22 | 23.78 | 24.00 | 24.00 | - | 690,883 |
| Dec 23, 2025 | 24.22 | 24.56 | 23.76 | 24.00 | 24.00 | -0.91% | 905,453 |
| Dec 22, 2025 | 25.04 | 25.04 | 24.22 | 24.22 | 24.22 | -2.81% | 889,152 |
| Dec 19, 2025 | 24.92 | 25.26 | 24.78 | 24.92 | 24.92 | 0.40% | 714,077 |
| Dec 18, 2025 | 24.78 | 24.92 | 24.62 | 24.82 | 24.82 | 0.16% | 523,686 |
| Dec 17, 2025 | 25.04 | 25.24 | 24.62 | 24.78 | 24.78 | -1.20% | 721,201 |
| Dec 16, 2025 | 25.10 | 25.54 | 25.02 | 25.08 | 25.08 | 0.32% | 1,132,449 |
| Dec 15, 2025 | 25.00 | 25.40 | 24.76 | 25.00 | 25.00 | - | 1,248,263 |
| Dec 12, 2025 | 25.24 | 25.84 | 24.90 | 25.00 | 25.00 | -1.19% | 1,014,533 |
| Dec 11, 2025 | 25.70 | 25.92 | 25.22 | 25.30 | 25.30 | -1.56% | 1,362,953 |
| Dec 10, 2025 | 25.88 | 26.98 | 24.60 | 25.70 | 25.70 | 0.55% | 2,131,279 |
| Dec 9, 2025 | 26.54 | 26.84 | 25.56 | 25.56 | 25.56 | -3.98% | 1,704,620 |
| Dec 8, 2025 | 26.56 | 27.48 | 26.56 | 26.62 | 26.62 | 0.68% | 1,139,109 |
| Dec 5, 2025 | 26.82 | 27.50 | 26.36 | 26.44 | 26.44 | -1.42% | 795,252 |
| Dec 4, 2025 | 27.66 | 28.30 | 26.82 | 26.82 | 26.82 | -3.87% | 1,407,073 |
| Dec 3, 2025 | 27.10 | 29.00 | 26.12 | 27.90 | 27.90 | 4.10% | 2,819,540 |
| Dec 2, 2025 | 26.06 | 27.10 | 25.64 | 26.80 | 26.80 | 3.40% | 1,051,311 |
| Dec 1, 2025 | 24.62 | 26.12 | 24.62 | 25.92 | 25.92 | 5.88% | 1,332,238 |
| Nov 28, 2025 | 24.92 | 25.32 | 24.34 | 24.48 | 24.48 | -1.13% | 1,178,145 |