Ceo Event Medya A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.10	18.57	17.73	18.07	18.07	0.39%	860,571
Nov 12, 2026	17.54	18.33	17.28	18.00	18.00	2.56%	1,931,608
Nov 11, 2026	17.62	17.89	17.19	17.55	17.55	-1.13%	855,642
Nov 10, 2026	17.52	17.89	17.11	17.75	17.75	1.31%	927,948
Nov 9, 2026	16.35	17.76	16.35	17.52	17.52	0.46%	1,329,033
Nov 6, 2026	16.50	17.50	16.50	17.44	17.44	3.07%	660,499
Nov 5, 2026	17.12	17.70	16.90	16.92	16.92	-1.17%	1,105,210
Nov 4, 2026	16.01	17.20	16.01	17.12	17.12	6.93%	1,111,061
Nov 3, 2026	15.85	16.55	15.65	16.01	16.01	0.06%	982,122
Nov 2, 2026	16.64	16.68	15.08	16.00	16.00	-4.48%	1,087,948
Oct 30, 2026	18.26	18.26	16.49	16.75	16.75	-8.07%	1,298,159
Oct 28, 2026	18.59	18.59	18.15	18.22	18.22	-2.04%	164,283
Oct 27, 2026	18.92	18.92	18.30	18.60	18.60	-1.69%	865,917
Oct 26, 2026	19.44	19.87	18.78	18.92	18.92	-1.97%	1,449,880
Oct 23, 2026	18.80	19.30	18.45	19.30	19.30	1.58%	1,073,434
Oct 22, 2026	19.09	19.56	18.78	19.00	19.00	-0.47%	1,111,392
Oct 21, 2026	18.65	19.53	17.99	19.09	19.09	3.36%	2,214,274
Oct 20, 2026	17.70	18.47	17.70	18.47	18.47	2.90%	820,496
Oct 19, 2026	18.81	18.86	17.87	17.95	17.95	-4.83%	906,121
Oct 16, 2026	18.94	19.10	18.23	18.86	18.86	-1.31%	884,601
Oct 15, 2026	19.07	19.51	18.90	19.11	19.11	0.10%	866,385
Oct 14, 2026	19.64	19.64	18.78	19.09	19.09	-3.29%	1,155,661
Oct 13, 2026	19.43	20.00	19.07	19.74	19.74	1.60%	1,423,609
Oct 12, 2026	20.90	20.98	19.43	19.43	19.43	-7.03%	1,775,420
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