Ceo Event Medya A.S. (IST:CEOEM)
Turkey · Delayed Price · Currency is TRY 20.90
+0.78 (3.88%)
At close: Oct 9, 2026
Ceo Event Medya A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 20.12 | 21.30 | 20.12 | 20.90 | 20.90 | 3.88% | 1,856,707 |
| Oct 8, 2026 | 19.94 | 20.20 | 19.47 | 20.12 | 20.12 | 0.20% | 1,183,106 |
| Oct 7, 2026 | 19.85 | 20.50 | 19.74 | 20.08 | 20.08 | 0.40% | 2,555,389 |
| Oct 6, 2026 | 19.23 | 20.86 | 19.18 | 20.00 | 20.00 | 4.28% | 3,053,736 |
| Oct 5, 2026 | 19.15 | 19.98 | 19.10 | 19.18 | 19.18 | 0.37% | 2,155,819 |
| Oct 2, 2026 | 19.08 | 19.90 | 18.69 | 19.11 | 19.11 | 0.47% | 2,240,836 |
| Oct 1, 2026 | 18.93 | 19.59 | 18.38 | 19.02 | 19.02 | 0.74% | 2,862,515 |
| Sep 30, 2026 | 18.53 | 19.70 | 17.64 | 18.88 | 18.88 | 2.22% | 3,823,983 |
| Sep 29, 2026 | 19.60 | 19.64 | 18.39 | 18.47 | 18.47 | -5.77% | 2,196,900 |
| Sep 28, 2026 | 20.20 | 20.74 | 19.34 | 19.60 | 19.60 | -3.16% | 3,496,909 |
| Sep 25, 2026 | 19.98 | 22.04 | 19.98 | 20.24 | 20.24 | -8.83% | 11,218,500 |
| Sep 24, 2026 | 22.20 | 23.34 | 22.20 | 22.20 | 22.20 | -9.98% | 2,934,582 |
| Sep 23, 2026 | 24.66 | 25.90 | 24.66 | 24.66 | 24.66 | -9.93% | 3,200,370 |
| Sep 22, 2026 | 30.84 | 30.86 | 27.38 | 27.38 | 27.38 | -9.99% | 3,757,818 |
| Sep 21, 2026 | 30.22 | 31.24 | 27.20 | 30.42 | 30.42 | 0.66% | 4,783,543 |
| Sep 18, 2026 | 32.00 | 32.58 | 29.80 | 30.22 | 30.22 | -5.56% | 4,722,835 |
| Sep 17, 2026 | 29.98 | 32.10 | 27.92 | 32.00 | 32.00 | 6.67% | 5,585,328 |
| Sep 16, 2026 | 32.28 | 32.62 | 28.62 | 30.00 | 30.00 | -5.66% | 4,814,590 |
| Sep 15, 2026 | 29.78 | 31.98 | 29.50 | 31.80 | 31.80 | 6.78% | 8,943,726 |
| Sep 14, 2026 | 28.58 | 30.06 | 28.50 | 29.78 | 29.78 | 2.97% | 7,235,713 |
| Sep 11, 2026 | 26.30 | 28.92 | 26.10 | 28.92 | 28.92 | 9.96% | 7,336,711 |
| Sep 10, 2026 | 25.28 | 26.30 | 24.36 | 26.30 | 26.30 | 5.20% | 1,605,736 |
| Sep 9, 2026 | 25.06 | 25.32 | 24.64 | 25.00 | 25.00 | -0.56% | 855,747 |
| Sep 8, 2026 | 24.20 | 25.32 | 24.06 | 25.14 | 25.14 | 3.88% | 1,388,835 |
| Sep 7, 2026 | 23.40 | 24.20 | 23.28 | 24.20 | 24.20 | 3.42% | 425,987 |
| Sep 4, 2026 | 23.90 | 23.90 | 23.18 | 23.40 | 23.40 | 0.34% | 299,401 |
| Sep 3, 2026 | 23.96 | 24.10 | 23.32 | 23.32 | 23.32 | -2.67% | 737,837 |
| Sep 2, 2026 | 24.86 | 24.86 | 23.70 | 23.96 | 23.96 | -3.62% | 701,431 |
| Sep 1, 2026 | 25.14 | 25.50 | 24.80 | 24.86 | 24.86 | -1.11% | 777,849 |
| Aug 31, 2026 | 25.16 | 25.98 | 24.88 | 25.14 | 25.14 | 0.56% | 1,017,427 |
| Aug 28, 2026 | 25.10 | 25.36 | 24.70 | 25.00 | 25.00 | 0.40% | 1,077,743 |
| Aug 27, 2026 | 25.50 | 26.10 | 24.86 | 24.90 | 24.90 | -2.28% | 2,311,906 |
| Aug 26, 2026 | 25.12 | 26.10 | 24.96 | 25.48 | 25.48 | 1.84% | 2,754,369 |
| Aug 25, 2026 | 25.30 | 25.50 | 24.84 | 25.02 | 25.02 | -1.11% | 546,334 |
| Aug 24, 2026 | 24.66 | 25.76 | 23.46 | 25.30 | 25.30 | 2.60% | 1,197,570 |
| Aug 21, 2026 | 25.38 | 25.50 | 24.64 | 24.66 | 24.66 | -1.99% | 967,094 |
| Aug 20, 2026 | 25.28 | 25.48 | 24.56 | 25.16 | 25.16 | -0.47% | 1,388,176 |
| Aug 19, 2026 | 25.56 | 25.74 | 25.28 | 25.28 | 25.28 | -0.86% | 940,203 |
| Aug 18, 2026 | 25.02 | 26.12 | 24.82 | 25.50 | 25.50 | 1.51% | 1,773,432 |
| Aug 17, 2026 | 26.16 | 26.16 | 24.58 | 25.12 | 25.12 | 4.15% | 2,867,154 |
| Aug 14, 2026 | 23.90 | 24.18 | 23.72 | 24.12 | 24.12 | 0.67% | 475,511 |
| Aug 13, 2026 | 24.26 | 24.52 | 23.50 | 23.96 | 23.96 | -0.91% | 828,609 |
| Aug 12, 2026 | 23.54 | 24.56 | 23.46 | 24.18 | 24.18 | 2.72% | 850,126 |
| Aug 11, 2026 | 23.30 | 24.08 | 23.02 | 23.54 | 23.54 | 1.55% | 1,233,939 |
| Aug 10, 2026 | 22.96 | 23.60 | 22.94 | 23.18 | 23.18 | 1.58% | 660,300 |
| Aug 7, 2026 | 22.92 | 23.38 | 22.70 | 22.82 | 22.82 | -0.09% | 570,546 |
| Aug 6, 2026 | 23.30 | 23.58 | 22.50 | 22.84 | 22.84 | -2.23% | 686,702 |
| Aug 5, 2026 | 23.18 | 23.90 | 23.16 | 23.36 | 23.36 | 0.78% | 837,829 |
| Aug 4, 2026 | 22.44 | 23.70 | 22.40 | 23.18 | 23.18 | 3.30% | 1,013,066 |
| Aug 3, 2026 | 22.12 | 23.90 | 22.10 | 22.44 | 22.44 | 1.81% | 955,164 |