Ceo Event Medya A.S. (IST:CEOEM)
Turkey · Delayed Price · Currency is TRY 22.16
-0.54 (-2.38%)
At close: Jan 16, 2026
Ceo Event Medya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 24.56 | 25.10 | 24.48 | 24.76 | 24.76 | 1.31% | 926,926 |
| Nov 26, 2025 | 24.58 | 24.98 | 24.32 | 24.44 | 24.44 | -0.24% | 1,036,508 |
| Nov 25, 2025 | 25.30 | 25.40 | 24.50 | 24.50 | 24.50 | -2.78% | 1,552,358 |
| Nov 24, 2025 | 26.12 | 26.54 | 25.02 | 25.20 | 25.20 | -2.78% | 1,262,890 |
| Nov 21, 2025 | 24.50 | 25.98 | 24.50 | 25.92 | 25.92 | 4.43% | 2,425,031 |
| Nov 20, 2025 | 24.30 | 26.62 | 23.14 | 24.82 | 24.82 | 2.56% | 3,825,687 |
| Nov 19, 2025 | 24.54 | 25.00 | 24.20 | 24.20 | 24.20 | -1.06% | 667,976 |
| Nov 18, 2025 | 25.30 | 25.46 | 24.44 | 24.46 | 24.46 | -2.94% | 994,086 |
| Nov 17, 2025 | 24.82 | 25.60 | 24.82 | 25.20 | 25.20 | 1.94% | 930,810 |
| Nov 14, 2025 | 25.08 | 25.30 | 24.48 | 24.72 | 24.72 | -1.44% | 1,023,940 |
| Nov 13, 2025 | 26.16 | 26.48 | 25.06 | 25.08 | 25.08 | -4.13% | 978,839 |
| Nov 12, 2025 | 26.60 | 27.30 | 26.16 | 26.16 | 26.16 | -1.43% | 803,344 |
| Nov 11, 2025 | 27.36 | 27.36 | 26.16 | 26.54 | 26.54 | -2.71% | 1,381,275 |
| Nov 10, 2025 | 27.40 | 27.90 | 27.12 | 27.28 | 27.28 | -1.09% | 1,463,797 |