Ceo Event Medya A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.94	25.22	24.70	24.90	24.90	0.24%	1,361,545
May 7, 2026	24.74	25.16	24.62	24.84	24.84	0.65%	1,440,731
May 6, 2026	24.96	25.26	24.64	24.68	24.68	-0.32%	2,343,530
May 5, 2026	24.70	25.50	24.52	24.76	24.76	0.24%	3,207,951
May 4, 2026	24.44	25.90	24.36	24.70	24.70	1.48%	3,520,792
Apr 30, 2026	24.30	24.60	24.04	24.34	24.34	0.16%	1,532,381
Apr 29, 2026	24.10	24.62	24.08	24.30	24.30	0.58%	1,385,558
Apr 28, 2026	24.78	25.00	24.00	24.16	24.16	-2.27%	2,392,979
Apr 27, 2026	25.60	25.90	24.58	24.72	24.72	-2.98%	3,130,007
Apr 24, 2026	25.24	26.10	24.64	25.48	25.48	1.92%	4,638,586
Apr 22, 2026	24.56	25.46	24.38	25.00	25.00	1.79%	2,622,254
Apr 21, 2026	24.58	25.20	24.26	24.56	24.56	-0.08%	2,488,537
Apr 20, 2026	24.06	24.92	23.82	24.58	24.58	1.82%	2,864,937
Apr 17, 2026	24.00	24.22	23.64	24.14	24.14	0.84%	2,070,424
Apr 16, 2026	24.56	24.72	23.90	23.94	23.94	-1.72%	1,902,460
Apr 15, 2026	24.32	24.74	24.08	24.36	24.36	0.16%	2,210,814
Apr 14, 2026	23.92	24.90	23.92	24.32	24.32	1.16%	3,530,664
Apr 13, 2026	23.96	24.82	23.30	24.04	24.04	0.92%	3,799,050
Apr 10, 2026	24.70	25.16	23.72	23.82	23.82	-3.80%	7,535,465
Apr 9, 2026	22.62	24.76	22.04	24.76	24.76	9.95%	6,371,439
Apr 8, 2026	24.70	24.76	22.52	22.52	22.52	-3.10%	5,425,379
Apr 7, 2026	23.08	23.24	22.50	23.24	23.24	9.93%	1,290,539
Apr 6, 2026	20.76	21.64	20.76	21.14	21.14	1.73%	1,450,935
Apr 3, 2026	20.88	21.16	20.50	20.78	20.78	-0.29%	973,137
Apr 2, 2026	20.84	21.16	20.70	20.84	20.84	-0.86%	1,180,285
Apr 1, 2026	20.88	21.10	20.46	21.02	21.02	1.94%	1,766,524
Mar 31, 2026	20.90	21.36	20.50	20.62	20.62	-0.87%	1,582,198
Mar 30, 2026	21.14	21.42	20.72	20.80	20.80	-1.05%	1,487,657
Mar 27, 2026	21.96	22.00	20.80	21.02	21.02	-3.58%	2,464,245
Mar 26, 2026	22.60	23.24	21.54	21.80	21.80	-3.88%	4,200,032
Mar 25, 2026	24.50	25.50	22.16	22.68	22.68	-4.06%	15,418,110
Mar 24, 2026	21.50	23.64	21.44	23.64	23.64	9.95%	8,837,416
Mar 23, 2026	21.60	21.76	20.90	21.50	21.50	-0.46%	1,050,696
Mar 19, 2026	21.52	21.84	21.42	21.60	21.60	0.37%	402,846
Mar 18, 2026	21.80	22.48	21.40	21.52	21.52	-1.10%	2,232,792
Mar 17, 2026	20.94	22.28	20.84	21.76	21.76	4.02%	1,875,411
Mar 16, 2026	21.10	21.54	20.80	20.92	20.92	-0.48%	817,573
Mar 13, 2026	21.48	22.44	21.02	21.02	21.02	-2.14%	3,072,813
Mar 12, 2026	20.64	21.48	20.16	21.48	21.48	4.37%	1,461,956
Mar 11, 2026	20.80	20.94	20.44	20.58	20.58	-1.72%	352,546
Mar 10, 2026	20.38	21.96	20.38	20.94	20.94	2.95%	585,692
Mar 9, 2026	20.22	20.54	19.87	20.34	20.34	-	399,439
Mar 6, 2026	20.92	20.92	20.10	20.34	20.34	-2.49%	445,651
Mar 5, 2026	20.60	21.00	20.60	20.86	20.86	1.56%	619,871
Mar 4, 2026	21.00	21.00	20.38	20.54	20.54	-0.58%	486,570
Mar 3, 2026	21.00	21.76	20.62	20.66	20.66	-0.67%	719,415
Mar 2, 2026	18.70	21.34	18.70	20.80	20.80	0.97%	1,522,384
Feb 27, 2026	20.86	21.16	20.50	20.60	20.60	0.29%	844,546
Feb 26, 2026	20.80	21.00	20.54	20.54	20.54	-1.63%	730,108
Feb 25, 2026	21.56	21.62	20.62	20.88	20.88	-3.42%	1,244,482