Ceo Event Medya A.S. (IST:CEOEM)
Turkey
· Delayed Price · Currency is TRY 26.44
-0.38 (-1.42%)
At close: Dec 5, 2025
Ceo Event Medya A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.82 | 27.50 | 26.36 | 26.44 | 26.44 | -1.42% | 795,252 |
| Dec 4, 2025 | 27.66 | 28.30 | 26.82 | 26.82 | 26.82 | -3.87% | 1,407,073 |
| Dec 3, 2025 | 27.10 | 29.00 | 26.12 | 27.90 | 27.90 | 4.10% | 2,819,540 |
| Dec 2, 2025 | 26.06 | 27.10 | 25.64 | 26.80 | 26.80 | 3.40% | 1,051,311 |
| Dec 1, 2025 | 24.62 | 26.12 | 24.62 | 25.92 | 25.92 | 5.88% | 1,332,238 |
| Nov 28, 2025 | 24.92 | 25.32 | 24.34 | 24.48 | 24.48 | -1.13% | 1,178,145 |
| Nov 27, 2025 | 24.56 | 25.10 | 24.48 | 24.76 | 24.76 | 1.31% | 926,926 |
| Nov 26, 2025 | 24.58 | 24.98 | 24.32 | 24.44 | 24.44 | -0.24% | 1,036,508 |
| Nov 25, 2025 | 25.30 | 25.40 | 24.50 | 24.50 | 24.50 | -2.78% | 1,552,358 |
| Nov 24, 2025 | 26.12 | 26.54 | 25.02 | 25.20 | 25.20 | -2.78% | 1,262,890 |
| Nov 21, 2025 | 24.50 | 25.98 | 24.50 | 25.92 | 25.92 | 4.43% | 2,425,031 |
| Nov 20, 2025 | 24.30 | 26.62 | 23.14 | 24.82 | 24.82 | 2.56% | 3,825,687 |
| Nov 19, 2025 | 24.54 | 25.00 | 24.20 | 24.20 | 24.20 | -1.06% | 667,976 |
| Nov 18, 2025 | 25.30 | 25.46 | 24.44 | 24.46 | 24.46 | -2.94% | 994,086 |
| Nov 17, 2025 | 24.82 | 25.60 | 24.82 | 25.20 | 25.20 | 1.94% | 930,810 |
| Nov 14, 2025 | 25.08 | 25.30 | 24.48 | 24.72 | 24.72 | -1.44% | 1,023,940 |
| Nov 13, 2025 | 26.16 | 26.48 | 25.06 | 25.08 | 25.08 | -4.13% | 978,839 |
| Nov 12, 2025 | 26.60 | 27.30 | 26.16 | 26.16 | 26.16 | -1.43% | 803,344 |
| Nov 11, 2025 | 27.36 | 27.36 | 26.16 | 26.54 | 26.54 | -2.71% | 1,381,275 |
| Nov 10, 2025 | 27.40 | 27.90 | 27.12 | 27.28 | 27.28 | -1.09% | 1,463,797 |
| Nov 7, 2025 | 28.66 | 29.20 | 27.00 | 27.58 | 27.58 | -4.63% | 2,731,696 |
| Nov 6, 2025 | 27.08 | 29.74 | 26.70 | 28.92 | 28.92 | 6.95% | 6,955,496 |
| Nov 5, 2025 | 27.64 | 27.80 | 27.04 | 27.04 | 27.04 | -2.17% | 1,190,809 |
| Nov 4, 2025 | 28.10 | 28.10 | 27.38 | 27.64 | 27.64 | -0.79% | 1,511,773 |
| Nov 3, 2025 | 27.20 | 27.98 | 26.76 | 27.86 | 27.86 | 4.34% | 1,923,232 |
| Oct 31, 2025 | 26.60 | 27.24 | 26.30 | 26.70 | 26.70 | -2.20% | 1,901,733 |
| Oct 30, 2025 | 26.40 | 27.50 | 26.12 | 27.30 | 27.30 | 2.79% | 2,534,040 |
| Oct 28, 2025 | 29.00 | 29.24 | 26.48 | 26.56 | 26.56 | -4.53% | 3,601,428 |
| Oct 27, 2025 | 25.52 | 27.82 | 25.48 | 27.82 | 27.82 | 9.96% | 3,640,204 |
| Oct 24, 2025 | 24.78 | 25.30 | 23.96 | 25.30 | 25.30 | 5.15% | 2,551,039 |
| Oct 23, 2025 | 24.80 | 25.06 | 24.00 | 24.06 | 24.06 | -2.59% | 2,529,462 |
| Oct 22, 2025 | 25.80 | 25.84 | 24.70 | 24.70 | 24.70 | -4.26% | 2,036,996 |
| Oct 21, 2025 | 24.90 | 27.06 | 24.60 | 25.80 | 25.80 | 2.87% | 4,704,639 |
| Oct 20, 2025 | 24.40 | 26.38 | 24.02 | 25.08 | 25.08 | -4.27% | 6,530,070 |
| Oct 17, 2025 | 26.20 | 29.00 | 26.20 | 26.20 | 26.20 | -9.97% | 3,926,609 |
| Oct 16, 2025 | 30.94 | 31.08 | 29.10 | 29.10 | 29.10 | -5.83% | 3,844,287 |
| Oct 15, 2025 | 31.00 | 31.42 | 30.24 | 30.90 | 30.90 | -0.32% | 2,552,457 |
| Oct 14, 2025 | 31.90 | 32.46 | 29.70 | 31.00 | 31.00 | -3.13% | 1,889,531 |
| Oct 13, 2025 | 32.60 | 34.34 | 31.74 | 32.00 | 32.00 | -2.50% | 1,043,133 |
| Oct 10, 2025 | 33.10 | 33.48 | 31.46 | 32.82 | 32.82 | -0.91% | 2,571,177 |
| Oct 9, 2025 | 33.90 | 34.00 | 33.10 | 33.12 | 33.12 | 0.36% | 1,436,712 |
| Oct 8, 2025 | 33.94 | 34.74 | 32.60 | 33.00 | 33.00 | -2.77% | 2,251,621 |
| Oct 7, 2025 | 35.50 | 35.50 | 33.46 | 33.94 | 33.94 | -4.39% | 2,031,286 |
| Oct 6, 2025 | 37.68 | 38.08 | 35.02 | 35.50 | 35.50 | -5.79% | 2,804,919 |
| Oct 3, 2025 | 37.82 | 37.96 | 37.22 | 37.68 | 37.68 | -0.32% | 1,943,098 |
| Oct 2, 2025 | 37.82 | 39.06 | 37.58 | 37.80 | 37.80 | - | 3,309,034 |
| Oct 1, 2025 | 38.00 | 38.40 | 37.52 | 37.80 | 37.80 | -0.53% | 1,373,556 |
| Sep 30, 2025 | 38.02 | 39.14 | 37.74 | 38.00 | 38.00 | -0.05% | 1,676,543 |
| Sep 29, 2025 | 37.86 | 38.62 | 37.10 | 38.02 | 38.02 | 0.11% | 1,692,051 |
| Sep 26, 2025 | 38.40 | 38.70 | 36.88 | 37.98 | 37.98 | 0.48% | 1,996,794 |
| Sep 25, 2025 | 37.76 | 38.70 | 37.76 | 37.80 | 37.80 | 0.11% | 1,666,838 |
| Sep 24, 2025 | 38.24 | 38.46 | 37.58 | 37.76 | 37.76 | -1.15% | 2,860,952 |
| Sep 23, 2025 | 38.72 | 38.80 | 36.80 | 38.20 | 38.20 | -1.29% | 2,402,150 |
| Sep 22, 2025 | 39.30 | 39.44 | 38.40 | 38.70 | 38.70 | -0.77% | 2,286,825 |
| Sep 19, 2025 | 39.40 | 39.54 | 38.40 | 39.00 | 39.00 | -1.52% | 2,383,291 |
| Sep 18, 2025 | 38.60 | 40.10 | 38.48 | 39.60 | 39.60 | 2.59% | 3,611,413 |
| Sep 17, 2025 | 39.82 | 39.82 | 37.86 | 38.60 | 38.60 | -1.03% | 3,620,014 |
| Sep 16, 2025 | 38.46 | 39.14 | 37.54 | 39.00 | 39.00 | 1.46% | 4,502,317 |
| Sep 15, 2025 | 35.16 | 38.60 | 35.16 | 38.44 | 38.44 | 9.33% | 3,743,023 |
| Sep 12, 2025 | 35.96 | 36.94 | 35.00 | 35.16 | 35.16 | -2.33% | 1,979,885 |
| Sep 11, 2025 | 35.82 | 36.40 | 34.54 | 36.00 | 36.00 | 0.50% | 2,848,847 |
| Sep 10, 2025 | 33.80 | 36.60 | 33.80 | 35.82 | 35.82 | 7.37% | 3,596,922 |
| Sep 9, 2025 | 34.74 | 35.60 | 33.36 | 33.36 | 33.36 | -2.46% | 1,810,379 |
| Sep 8, 2025 | 37.60 | 37.60 | 34.20 | 34.20 | 34.20 | -9.52% | 1,617,687 |
| Sep 5, 2025 | 40.20 | 40.30 | 36.30 | 37.80 | 37.80 | -4.83% | 3,106,466 |
| Sep 4, 2025 | 40.26 | 41.20 | 39.62 | 39.72 | 39.72 | -1.34% | 2,257,729 |
| Sep 3, 2025 | 40.12 | 40.88 | 38.60 | 40.26 | 40.26 | 0.65% | 5,053,525 |
| Sep 2, 2025 | 39.98 | 42.22 | 37.66 | 40.00 | 40.00 | 1.06% | 8,217,670 |
| Sep 1, 2025 | 37.78 | 41.32 | 37.78 | 39.58 | 39.58 | 5.32% | 6,792,710 |
| Aug 29, 2025 | 36.00 | 39.40 | 33.74 | 37.58 | 37.58 | 0.59% | 6,950,316 |
| Aug 28, 2025 | 41.50 | 42.16 | 37.36 | 37.36 | 37.36 | -9.98% | 1,982,405 |
| Aug 27, 2025 | 43.64 | 44.34 | 41.50 | 41.50 | 41.50 | -4.99% | 3,724,470 |
| Aug 26, 2025 | 43.58 | 44.00 | 42.64 | 43.68 | 43.68 | 0.23% | 3,655,279 |
| Aug 25, 2025 | 42.58 | 43.58 | 42.30 | 43.58 | 43.58 | 3.17% | 5,701,210 |
| Aug 22, 2025 | 40.18 | 42.24 | 39.80 | 42.24 | 42.24 | 5.07% | 5,901,362 |
| Aug 21, 2025 | 40.20 | 40.32 | 39.38 | 40.20 | 40.20 | - | 5,213,795 |
| Aug 20, 2025 | 38.10 | 40.20 | 37.76 | 40.20 | 40.20 | 5.51% | 4,907,675 |
| Aug 19, 2025 | 37.34 | 38.58 | 37.02 | 38.10 | 38.10 | 2.04% | 5,598,190 |
| Aug 18, 2025 | 35.80 | 37.44 | 35.10 | 37.34 | 37.34 | 4.30% | 5,556,599 |
| Aug 15, 2025 | 32.56 | 35.80 | 32.56 | 35.80 | 35.80 | 9.95% | 4,507,821 |
| Aug 14, 2025 | 33.54 | 33.54 | 32.38 | 32.56 | 32.56 | -2.92% | 2,080,347 |
| Aug 13, 2025 | 32.72 | 34.16 | 32.62 | 33.54 | 33.54 | 2.57% | 3,318,265 |
| Aug 12, 2025 | 33.58 | 33.88 | 32.58 | 32.70 | 32.70 | -2.62% | 4,203,953 |
| Aug 11, 2025 | 32.72 | 33.58 | 32.32 | 33.58 | 33.58 | 2.32% | 2,293,108 |
| Aug 8, 2025 | 32.04 | 32.82 | 31.66 | 32.82 | 32.82 | 1.48% | 3,219,707 |
| Aug 7, 2025 | 31.74 | 32.64 | 31.60 | 32.34 | 32.34 | 2.02% | 2,543,646 |
| Aug 6, 2025 | 31.90 | 32.58 | 31.44 | 31.70 | 31.70 | -0.63% | 1,650,183 |
| Aug 5, 2025 | 32.48 | 33.56 | 31.72 | 31.90 | 31.90 | -2.09% | 3,680,120 |
| Aug 4, 2025 | 30.74 | 32.58 | 29.88 | 32.58 | 32.58 | 6.33% | 3,952,600 |
| Aug 1, 2025 | 30.16 | 30.64 | 29.64 | 30.64 | 30.64 | 1.66% | 2,220,285 |
| Jul 31, 2025 | 29.02 | 30.50 | 29.02 | 30.14 | 30.14 | 4.07% | 2,992,328 |
| Jul 30, 2025 | 29.62 | 29.62 | 28.72 | 28.96 | 28.96 | -2.29% | 1,626,071 |
| Jul 29, 2025 | 28.84 | 30.40 | 28.58 | 29.64 | 29.64 | 3.13% | 3,474,780 |
| Jul 28, 2025 | 28.84 | 29.30 | 28.48 | 28.74 | 28.74 | 0.84% | 1,387,517 |
| Jul 25, 2025 | 28.80 | 28.98 | 28.10 | 28.50 | 28.50 | -1.04% | 1,044,794 |
| Jul 24, 2025 | 28.40 | 29.52 | 28.12 | 28.80 | 28.80 | 2.78% | 2,735,438 |
| Jul 23, 2025 | 28.04 | 28.88 | 28.00 | 28.02 | 28.02 | -0.07% | 1,859,547 |
| Jul 22, 2025 | 28.20 | 28.34 | 26.80 | 28.04 | 28.04 | -0.43% | 2,666,163 |
| Jul 21, 2025 | 28.90 | 29.30 | 27.90 | 28.16 | 28.16 | -2.49% | 4,256,609 |
| Jul 18, 2025 | 30.00 | 30.02 | 28.76 | 28.88 | 28.88 | -3.73% | 3,063,411 |