Ceo Event Medya A.S. (IST:CEOEM)
Turkey · Delayed Price · Currency is TRY 33.94
-1.56 (-4.39%)
At close: Oct 7, 2025
Ceo Event Medya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 41.50 | 42.16 | 37.36 | 37.36 | 37.36 | -9.98% | 1,982,405 |
| Aug 27, 2025 | 43.64 | 44.34 | 41.50 | 41.50 | 41.50 | -4.99% | 3,724,470 |
| Aug 26, 2025 | 43.58 | 44.00 | 42.64 | 43.68 | 43.68 | 0.23% | 3,655,279 |
| Aug 25, 2025 | 42.58 | 43.58 | 42.30 | 43.58 | 43.58 | 3.17% | 5,701,210 |
| Aug 22, 2025 | 40.18 | 42.24 | 39.80 | 42.24 | 42.24 | 5.07% | 5,901,362 |
| Aug 21, 2025 | 40.20 | 40.32 | 39.38 | 40.20 | 40.20 | - | 5,213,795 |
| Aug 20, 2025 | 38.10 | 40.20 | 37.76 | 40.20 | 40.20 | 5.51% | 4,907,675 |
| Aug 19, 2025 | 37.34 | 38.58 | 37.02 | 38.10 | 38.10 | 2.04% | 5,598,190 |
| Aug 18, 2025 | 35.80 | 37.44 | 35.10 | 37.34 | 37.34 | 4.30% | 5,556,599 |
| Aug 15, 2025 | 32.56 | 35.80 | 32.56 | 35.80 | 35.80 | 9.95% | 4,507,821 |
| Aug 14, 2025 | 33.54 | 33.54 | 32.38 | 32.56 | 32.56 | -2.92% | 2,080,347 |
| Aug 13, 2025 | 32.72 | 34.16 | 32.62 | 33.54 | 33.54 | 2.57% | 3,318,265 |
| Aug 12, 2025 | 33.58 | 33.88 | 32.58 | 32.70 | 32.70 | -2.62% | 4,203,953 |
| Aug 11, 2025 | 32.72 | 33.58 | 32.32 | 33.58 | 33.58 | 2.32% | 2,293,108 |
| Aug 8, 2025 | 32.04 | 32.82 | 31.66 | 32.82 | 32.82 | 1.48% | 3,219,707 |
| Aug 7, 2025 | 31.74 | 32.64 | 31.60 | 32.34 | 32.34 | 2.02% | 2,543,646 |
| Aug 6, 2025 | 31.90 | 32.58 | 31.44 | 31.70 | 31.70 | -0.63% | 1,650,183 |
| Aug 5, 2025 | 32.48 | 33.56 | 31.72 | 31.90 | 31.90 | -2.09% | 3,680,120 |
| Aug 4, 2025 | 30.74 | 32.58 | 29.88 | 32.58 | 32.58 | 6.33% | 3,952,600 |
| Aug 1, 2025 | 30.16 | 30.64 | 29.64 | 30.64 | 30.64 | 1.66% | 2,220,285 |
| Jul 31, 2025 | 29.02 | 30.50 | 29.02 | 30.14 | 30.14 | 4.07% | 2,992,328 |