Cagdas Cam Sanayi ve Ticaret A.S. (IST:CGCAM)
Turkey
· Delayed Price · Currency is TRY 36.46
-0.56 (-1.51%)
Last updated: Mar 6, 2026, 1:47 PM GMT+3
IST:CGCAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.94 | 37.82 | 36.94 | 37.20 | - | 1.31% | 1,327,238 |
| Mar 4, 2026 | 36.52 | 37.32 | 36.30 | 36.72 | 36.72 | 1.32% | 2,908,242 |
| Mar 3, 2026 | 39.30 | 39.58 | 36.22 | 36.24 | 36.24 | -3.62% | 5,834,675 |
| Mar 2, 2026 | 34.08 | 38.30 | 34.08 | 37.60 | 37.60 | -0.27% | 5,537,394 |
| Feb 27, 2026 | 36.88 | 38.40 | 36.46 | 37.70 | 37.70 | 2.28% | 4,740,012 |
| Feb 26, 2026 | 35.58 | 37.40 | 35.12 | 36.86 | 36.86 | 4.07% | 2,965,309 |
| Feb 25, 2026 | 36.92 | 37.04 | 35.28 | 35.42 | 35.42 | -3.96% | 1,930,851 |
| Feb 24, 2026 | 36.70 | 37.60 | 36.20 | 36.88 | 36.88 | 0.33% | 2,215,702 |
| Feb 23, 2026 | 36.72 | 37.74 | 36.44 | 36.76 | 36.76 | 1.94% | 2,349,424 |
| Feb 20, 2026 | 35.50 | 36.32 | 35.46 | 36.06 | 36.06 | 1.86% | 1,973,544 |
| Feb 19, 2026 | 38.00 | 38.40 | 35.00 | 35.40 | 35.40 | -6.79% | 3,809,730 |
| Feb 18, 2026 | 39.00 | 40.28 | 37.82 | 37.98 | 37.98 | -1.25% | 7,838,959 |
| Feb 17, 2026 | 39.38 | 39.94 | 37.42 | 38.46 | 38.46 | -1.38% | 5,592,644 |
| Feb 16, 2026 | 38.52 | 40.00 | 38.40 | 39.00 | 39.00 | 1.88% | 3,905,795 |
| Feb 13, 2026 | 38.74 | 38.90 | 38.20 | 38.28 | 38.28 | -1.19% | 1,933,766 |
| Feb 12, 2026 | 38.52 | 39.10 | 38.38 | 38.74 | 38.74 | 2.00% | 2,936,274 |
| Feb 11, 2026 | 38.86 | 39.02 | 37.86 | 37.98 | 37.98 | -1.96% | 2,206,247 |
| Feb 10, 2026 | 39.18 | 39.48 | 38.64 | 38.74 | 38.74 | -0.77% | 2,765,334 |
| Feb 9, 2026 | 37.10 | 40.16 | 36.78 | 39.04 | 39.04 | 5.23% | 7,803,462 |
| Feb 6, 2026 | 39.50 | 39.50 | 36.98 | 37.10 | 37.10 | -6.22% | 6,580,641 |
| Feb 5, 2026 | 41.00 | 41.14 | 39.50 | 39.56 | 39.56 | -3.89% | 3,862,656 |
| Feb 4, 2026 | 41.02 | 42.32 | 40.90 | 41.16 | 41.16 | 1.83% | 6,339,212 |
| Feb 3, 2026 | 41.08 | 41.96 | 40.08 | 40.42 | 40.42 | -1.17% | 4,340,827 |
| Feb 2, 2026 | 42.00 | 42.98 | 40.86 | 40.90 | 40.90 | -3.76% | 6,647,965 |
| Jan 30, 2026 | 40.70 | 42.94 | 39.22 | 42.50 | 42.50 | 4.68% | 9,648,373 |
| Jan 29, 2026 | 40.02 | 42.26 | 39.30 | 40.60 | 40.60 | 2.42% | 6,833,317 |
| Jan 28, 2026 | 40.06 | 41.22 | 39.28 | 39.64 | 39.64 | -1.69% | 5,854,693 |
| Jan 27, 2026 | 41.50 | 42.12 | 40.10 | 40.32 | 40.32 | -1.99% | 4,894,203 |
| Jan 26, 2026 | 40.00 | 41.80 | 39.04 | 41.14 | 41.14 | 3.47% | 10,820,110 |
| Jan 23, 2026 | 37.52 | 40.80 | 36.80 | 39.76 | 39.76 | 6.20% | 10,387,202 |
| Jan 22, 2026 | 36.20 | 38.20 | 36.14 | 37.44 | 37.44 | 3.65% | 8,925,506 |
| Jan 21, 2026 | 35.24 | 36.76 | 34.84 | 36.12 | 36.12 | 2.38% | 6,876,913 |
| Jan 20, 2026 | 35.28 | 36.08 | 34.78 | 35.28 | 35.28 | 0.80% | 5,755,195 |
| Jan 19, 2026 | 34.86 | 35.88 | 34.66 | 35.00 | 35.00 | 1.51% | 5,066,038 |
| Jan 16, 2026 | 34.30 | 35.14 | 33.88 | 34.48 | 34.48 | 0.70% | 3,402,857 |
| Jan 15, 2026 | 33.82 | 34.58 | 33.68 | 34.24 | 34.24 | 0.71% | 2,237,200 |
| Jan 14, 2026 | 34.38 | 34.70 | 33.80 | 34.00 | 34.00 | -1.11% | 2,985,067 |
| Jan 13, 2026 | 34.12 | 34.80 | 33.82 | 34.38 | 34.38 | 0.76% | 3,224,246 |
| Jan 12, 2026 | 34.20 | 34.40 | 33.62 | 34.12 | 34.12 | -0.06% | 3,988,177 |
| Jan 9, 2026 | 33.44 | 35.00 | 33.40 | 34.14 | 34.14 | 2.22% | 4,675,825 |
| Jan 8, 2026 | 34.96 | 34.98 | 33.00 | 33.40 | 33.40 | -4.35% | 4,792,971 |
| Jan 7, 2026 | 35.92 | 37.02 | 34.80 | 34.92 | 34.92 | -2.35% | 3,943,067 |
| Jan 6, 2026 | 35.50 | 37.24 | 35.38 | 35.76 | 35.76 | 1.07% | 10,491,690 |
| Jan 5, 2026 | 35.00 | 35.78 | 34.42 | 35.38 | 35.38 | 1.03% | 7,229,627 |
| Jan 2, 2026 | 36.40 | 37.40 | 34.60 | 35.02 | 35.02 | -3.79% | 8,777,007 |
| Dec 31, 2025 | 35.72 | 36.92 | 34.90 | 36.40 | 36.40 | 1.73% | 5,631,732 |
| Dec 30, 2025 | 34.00 | 36.34 | 34.00 | 35.78 | 35.78 | 5.67% | 9,928,954 |
| Dec 29, 2025 | 34.84 | 35.40 | 33.80 | 33.86 | 33.86 | -1.86% | 4,227,223 |
| Dec 26, 2025 | 33.28 | 34.94 | 32.54 | 34.50 | 34.50 | 3.54% | 5,116,889 |
| Dec 25, 2025 | 32.10 | 33.76 | 32.06 | 33.32 | 33.32 | 3.87% | 4,282,824 |
| Dec 24, 2025 | 32.40 | 32.54 | 32.06 | 32.08 | 32.08 | -0.99% | 1,550,325 |
| Dec 23, 2025 | 32.20 | 32.70 | 32.10 | 32.40 | 32.40 | 0.43% | 2,160,775 |
| Dec 22, 2025 | 33.28 | 33.60 | 31.90 | 32.26 | 32.26 | -3.01% | 5,057,201 |
| Dec 19, 2025 | 33.68 | 34.04 | 33.26 | 33.26 | 33.26 | -0.72% | 3,032,860 |
| Dec 18, 2025 | 33.14 | 34.40 | 33.08 | 33.50 | 33.50 | 1.09% | 4,234,215 |
| Dec 17, 2025 | 33.64 | 33.82 | 33.12 | 33.14 | 33.14 | -1.43% | 2,251,001 |
| Dec 16, 2025 | 33.30 | 34.08 | 33.00 | 33.62 | 33.62 | 0.96% | 4,330,832 |
| Dec 15, 2025 | 33.50 | 33.80 | 33.14 | 33.30 | 33.30 | 0.18% | 3,426,015 |
| Dec 12, 2025 | 33.60 | 33.84 | 33.24 | 33.24 | 33.24 | -1.07% | 2,081,057 |
| Dec 11, 2025 | 33.12 | 34.20 | 33.12 | 33.60 | 33.60 | 1.45% | 2,761,742 |
| Dec 10, 2025 | 33.46 | 33.80 | 33.12 | 33.12 | 33.12 | -0.90% | 3,123,431 |
| Dec 9, 2025 | 33.72 | 34.10 | 33.40 | 33.42 | 33.42 | -0.59% | 3,041,557 |
| Dec 8, 2025 | 35.00 | 35.80 | 33.62 | 33.62 | 33.62 | -3.83% | 7,716,562 |
| Dec 5, 2025 | 34.94 | 35.86 | 34.50 | 34.96 | 34.96 | -0.11% | 4,173,734 |
| Dec 4, 2025 | 36.64 | 37.04 | 34.30 | 35.00 | 35.00 | -3.21% | 7,427,175 |
| Dec 3, 2025 | 38.42 | 38.58 | 36.10 | 36.16 | 36.16 | -5.78% | 5,630,375 |
| Dec 2, 2025 | 38.00 | 39.18 | 37.12 | 38.38 | 38.38 | 1.00% | 8,710,471 |
| Dec 1, 2025 | 36.00 | 38.60 | 35.96 | 38.00 | 38.00 | 5.61% | 13,176,710 |
| Nov 28, 2025 | 32.86 | 36.14 | 32.28 | 35.98 | 35.98 | 9.49% | 7,941,692 |
| Nov 27, 2025 | 33.88 | 33.90 | 32.54 | 32.86 | 32.86 | -2.72% | 4,317,672 |
| Nov 26, 2025 | 33.80 | 34.70 | 33.10 | 33.78 | 33.78 | -0.30% | 5,188,061 |
| Nov 25, 2025 | 34.14 | 34.34 | 32.88 | 33.88 | 33.88 | -0.65% | 4,430,860 |
| Nov 24, 2025 | 34.04 | 35.18 | 34.02 | 34.10 | 34.10 | 0.29% | 4,788,809 |
| Nov 21, 2025 | 34.54 | 34.76 | 33.66 | 34.00 | 34.00 | -1.51% | 2,513,303 |
| Nov 20, 2025 | 35.52 | 35.54 | 34.52 | 34.52 | 34.52 | -2.21% | 2,646,736 |
| Nov 19, 2025 | 36.80 | 36.94 | 35.12 | 35.30 | 35.30 | -4.70% | 7,256,172 |
| Nov 18, 2025 | 34.60 | 37.74 | 33.64 | 37.04 | 37.04 | 7.36% | 2,985,763 |
| Nov 17, 2025 | 34.60 | 35.22 | 34.16 | 34.50 | 34.50 | 0.29% | 3,000,594 |
| Nov 14, 2025 | 35.70 | 35.74 | 34.34 | 34.40 | 34.40 | -4.18% | 1,725,105 |
| Nov 13, 2025 | 37.00 | 37.74 | 35.22 | 35.90 | 35.90 | -2.29% | 5,376,393 |
| Nov 12, 2025 | 36.02 | 37.74 | 34.82 | 36.74 | 36.74 | 2.06% | 6,048,335 |
| Nov 11, 2025 | 35.00 | 36.20 | 34.18 | 36.00 | 36.00 | 3.51% | 7,555,960 |
| Nov 10, 2025 | 35.54 | 35.66 | 34.14 | 34.78 | 34.78 | -2.25% | 3,714,933 |
| Nov 7, 2025 | 36.54 | 36.80 | 35.44 | 35.58 | 35.58 | -2.41% | 4,624,662 |
| Nov 6, 2025 | 37.80 | 37.98 | 36.26 | 36.46 | 36.46 | -3.39% | 4,391,362 |
| Nov 5, 2025 | 38.50 | 39.48 | 37.74 | 37.74 | 37.74 | -1.77% | 5,951,934 |
| Nov 4, 2025 | 38.30 | 39.42 | 37.66 | 38.42 | 38.42 | 0.73% | 7,069,424 |
| Nov 3, 2025 | 35.68 | 38.18 | 35.68 | 38.14 | 38.14 | 7.26% | 8,673,039 |
| Oct 31, 2025 | 35.74 | 36.50 | 35.18 | 35.56 | 35.56 | -0.39% | 5,964,045 |
| Oct 30, 2025 | 33.24 | 35.80 | 33.24 | 35.70 | 35.70 | 7.59% | 9,060,451 |
| Oct 28, 2025 | 33.80 | 34.06 | 33.10 | 33.18 | 33.18 | -1.43% | 3,226,573 |
| Oct 27, 2025 | 34.24 | 34.58 | 33.66 | 33.66 | 33.66 | -1.69% | 3,541,601 |
| Oct 24, 2025 | 33.70 | 34.86 | 33.64 | 34.24 | 34.24 | 1.97% | 7,733,246 |
| Oct 23, 2025 | 35.20 | 35.28 | 33.52 | 33.58 | 33.58 | -4.71% | 7,140,247 |
| Oct 22, 2025 | 32.80 | 35.50 | 32.52 | 35.24 | 35.24 | 7.77% | 10,807,690 |
| Oct 21, 2025 | 33.36 | 33.60 | 32.10 | 32.70 | 32.70 | -1.98% | 3,301,695 |
| Oct 20, 2025 | 32.40 | 33.90 | 32.22 | 33.36 | 33.36 | 4.18% | 6,480,737 |
| Oct 17, 2025 | 33.36 | 33.40 | 31.72 | 32.02 | 32.02 | -4.13% | 3,812,239 |
| Oct 16, 2025 | 33.26 | 34.06 | 32.96 | 33.40 | 33.40 | 0.60% | 5,371,054 |
| Oct 15, 2025 | 32.98 | 33.36 | 32.22 | 33.20 | 33.20 | 1.41% | 3,567,406 |