Ceo Event Medya A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.16	29.16	28.10	28.36	28.36	-1.53%	2,184,376
Jun 1, 2026	27.60	29.24	27.60	28.80	28.80	4.35%	3,844,998
May 26, 2026	27.58	28.56	27.28	27.60	27.60	-0.65%	2,261,962
May 25, 2026	26.84	28.58	26.62	27.78	27.78	4.83%	3,600,156
May 22, 2026	24.30	26.50	24.20	26.50	26.50	8.61%	3,418,210
May 21, 2026	26.22	26.84	24.40	24.40	24.40	-7.99%	3,131,629
May 20, 2026	25.50	27.08	25.24	26.52	26.52	5.83%	5,797,633
May 18, 2026	26.52	27.00	24.80	25.06	25.06	-5.43%	4,394,835
May 15, 2026	26.96	29.52	26.50	26.50	26.50	-1.71%	13,639,610
May 14, 2026	24.30	26.96	24.30	26.96	26.96	9.95%	6,283,611
May 13, 2026	25.46	25.88	23.74	24.52	24.52	-3.16%	5,306,381
May 12, 2026	25.14	26.22	25.08	25.32	25.32	0.96%	3,155,830
May 11, 2026	24.82	25.66	24.70	25.08	25.08	0.72%	1,996,168
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