Cagdas Cam Sanayi ve Ticaret A.S. (IST:CGCAM)
Turkey · Delayed Price · Currency is TRY 41.22
+0.14 (0.34%)
Last updated: Sep 3, 2025, 10:40 AM GMT+3
IST:CGCAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 41.10 | 43.10 | 39.94 | 41.56 | - | 1.17% | 14,285,814 |
| Sep 2, 2025 | 43.96 | 45.02 | 39.64 | 41.08 | - | -6.51% | 20,071,750 |
| Sep 1, 2025 | 48.04 | 48.20 | 43.94 | 43.94 | - | -8.46% | 17,171,180 |
| Aug 29, 2025 | 46.94 | 48.80 | 46.20 | 48.00 | - | 2.13% | 12,316,220 |
| Aug 28, 2025 | 44.70 | 48.46 | 43.62 | 47.00 | - | 6.67% | 22,648,220 |
| Aug 27, 2025 | 44.14 | 45.48 | 43.50 | 44.06 | - | -0.14% | 6,771,229 |
| Aug 26, 2025 | 43.08 | 44.96 | 42.24 | 44.12 | - | 2.37% | 11,132,680 |
| Aug 25, 2025 | 44.20 | 44.60 | 43.00 | 43.10 | - | -2.49% | 5,068,053 |
| Aug 22, 2025 | 45.80 | 46.30 | 42.84 | 44.20 | - | -3.49% | 8,999,708 |
| Aug 21, 2025 | 45.96 | 46.74 | 45.00 | 45.80 | - | 0.22% | 9,808,371 |
| Aug 20, 2025 | 44.38 | 46.28 | 43.32 | 45.70 | - | 4.20% | 14,199,090 |
| Aug 19, 2025 | 41.68 | 44.44 | 41.24 | 43.86 | - | 5.33% | 17,337,310 |
| Aug 18, 2025 | 39.20 | 41.88 | 39.14 | 41.64 | - | 7.26% | 14,217,080 |
| Aug 15, 2025 | 37.88 | 40.50 | 37.36 | 38.82 | - | 3.08% | 19,952,920 |
| Aug 14, 2025 | 37.00 | 38.38 | 36.64 | 37.66 | - | 1.78% | 13,824,550 |
| Aug 13, 2025 | 37.98 | 38.24 | 36.50 | 37.00 | - | -0.86% | 10,833,820 |
| Aug 12, 2025 | 35.70 | 38.86 | 34.48 | 37.32 | - | 5.36% | 23,110,390 |
| Aug 11, 2025 | 35.00 | 37.76 | 35.00 | 35.42 | - | 1.26% | 13,831,250 |
| Aug 8, 2025 | 37.50 | 39.24 | 34.70 | 34.98 | - | -3.90% | 28,008,860 |
| Aug 7, 2025 | 33.30 | 36.40 | 33.30 | 36.40 | - | 9.97% | 13,955,420 |
| Aug 6, 2025 | 32.20 | 34.50 | 32.10 | 33.10 | - | 4.02% | 20,533,900 |
| Aug 5, 2025 | 31.96 | 32.34 | 31.26 | 31.82 | - | -0.13% | 9,404,340 |
| Aug 4, 2025 | 32.06 | 32.56 | 31.04 | 31.86 | - | 3.11% | 20,551,550 |
| Aug 1, 2025 | 28.10 | 30.90 | 27.98 | 30.90 | - | 9.96% | 9,521,211 |
| Jul 31, 2025 | 28.34 | 28.50 | 27.92 | 28.10 | - | -0.50% | 3,131,250 |
| Jul 30, 2025 | 28.42 | 28.84 | 28.24 | 28.24 | - | -0.56% | 2,597,629 |
| Jul 29, 2025 | 29.00 | 29.20 | 28.14 | 28.40 | - | -1.39% | 4,183,556 |
| Jul 28, 2025 | 27.92 | 28.88 | 27.92 | 28.80 | - | 3.30% | 5,697,800 |
| Jul 25, 2025 | 28.44 | 28.44 | 27.72 | 27.88 | - | -0.71% | 2,852,792 |
| Jul 24, 2025 | 27.42 | 28.52 | 27.42 | 28.08 | - | 2.56% | 5,311,116 |
| Jul 23, 2025 | 27.74 | 27.94 | 27.30 | 27.38 | - | -1.30% | 2,930,610 |
| Jul 22, 2025 | 28.24 | 28.34 | 27.64 | 27.74 | - | -1.63% | 3,984,298 |
| Jul 21, 2025 | 27.52 | 28.76 | 27.48 | 28.20 | - | 2.77% | 6,003,592 |
| Jul 18, 2025 | 26.84 | 27.96 | 26.68 | 27.44 | - | 2.46% | 9,352,594 |
| Jul 17, 2025 | 26.50 | 26.96 | 26.48 | 26.78 | - | 1.59% | 3,042,201 |
| Jul 16, 2025 | 26.40 | 26.94 | 26.12 | 26.36 | - | -0.15% | 4,486,843 |
| Jul 14, 2025 | 26.54 | 26.74 | 26.28 | 26.40 | - | -0.53% | 2,946,757 |
| Jul 11, 2025 | 26.96 | 27.04 | 26.36 | 26.54 | - | -1.04% | 2,705,713 |
| Jul 10, 2025 | 27.10 | 27.22 | 26.78 | 26.82 | - | -0.22% | 3,330,396 |
| Jul 9, 2025 | 27.20 | 27.22 | 26.66 | 26.88 | - | -0.30% | 3,305,868 |
| Jul 8, 2025 | 26.50 | 27.60 | 26.42 | 26.96 | - | 2.28% | 8,883,487 |
| Jul 7, 2025 | 26.50 | 26.78 | 26.26 | 26.36 | - | -2.01% | 3,593,196 |
| Jul 4, 2025 | 26.62 | 27.00 | 26.34 | 26.90 | - | 1.28% | 3,618,410 |
| Jul 3, 2025 | 26.70 | 26.96 | 26.44 | 26.56 | - | 0.68% | 4,808,951 |
| Jul 2, 2025 | 26.60 | 26.76 | 26.02 | 26.38 | - | -0.45% | 4,636,719 |
| Jul 1, 2025 | 26.62 | 26.78 | 26.26 | 26.50 | - | 0.38% | 3,630,760 |
| Jun 30, 2025 | 26.14 | 26.58 | 25.94 | 26.40 | - | 1.23% | 3,663,366 |
| Jun 27, 2025 | 26.30 | 26.34 | 25.86 | 26.08 | - | -1.21% | 1,659,693 |
| Jun 26, 2025 | 27.44 | 27.44 | 26.06 | 26.40 | - | -2.22% | 2,346,300 |
| Jun 25, 2025 | 27.98 | 27.98 | 26.70 | 27.00 | - | -1.82% | 2,450,912 |