Cagdas Cam Sanayi ve Ticaret A.S. (IST:CGCAM)
Turkey
· Delayed Price · Currency is TRY 35.08
+0.08 (0.23%)
Last updated: Dec 5, 2025, 12:03 PM GMT+3
IST:CGCAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 33.56 | 33.94 | 31.90 | 32.74 | 32.74 | -2.27% | 4,403,790 |
| Oct 13, 2025 | 34.08 | 34.74 | 33.50 | 33.50 | 33.50 | -3.90% | 3,763,117 |
| Oct 10, 2025 | 35.18 | 35.40 | 34.56 | 34.86 | 34.86 | -0.29% | 4,403,408 |
| Oct 9, 2025 | 36.00 | 36.54 | 34.92 | 34.96 | 34.96 | -2.89% | 4,241,903 |
| Oct 8, 2025 | 36.20 | 37.74 | 36.00 | 36.00 | 36.00 | -0.06% | 3,833,024 |
| Oct 7, 2025 | 35.18 | 37.28 | 35.18 | 36.02 | 36.02 | 1.46% | 4,945,435 |
| Oct 6, 2025 | 37.02 | 37.42 | 35.50 | 35.50 | 35.50 | -3.69% | 3,230,563 |
| Oct 3, 2025 | 37.12 | 38.04 | 36.52 | 36.86 | 36.86 | -0.59% | 4,532,449 |
| Oct 2, 2025 | 38.10 | 38.48 | 37.00 | 37.08 | 37.08 | -2.52% | 2,806,219 |
| Oct 1, 2025 | 38.00 | 38.64 | 37.20 | 38.04 | 38.04 | -0.68% | 3,267,057 |
| Sep 30, 2025 | 38.62 | 38.92 | 36.70 | 38.30 | 38.30 | -0.78% | 3,397,037 |
| Sep 29, 2025 | 39.70 | 39.70 | 38.22 | 38.60 | 38.60 | -3.64% | 3,476,417 |
| Sep 26, 2025 | 41.22 | 41.42 | 39.96 | 40.06 | 40.06 | -2.81% | 3,896,197 |
| Sep 25, 2025 | 42.08 | 42.30 | 40.60 | 41.22 | 41.22 | -1.76% | 3,352,116 |
| Sep 24, 2025 | 41.54 | 42.90 | 41.02 | 41.96 | 41.96 | 1.16% | 4,818,459 |
| Sep 23, 2025 | 42.00 | 42.88 | 41.32 | 41.48 | 41.48 | -2.40% | 4,725,341 |
| Sep 22, 2025 | 40.98 | 42.96 | 40.44 | 42.50 | 42.50 | 5.04% | 4,982,038 |
| Sep 19, 2025 | 41.10 | 41.94 | 39.86 | 40.46 | 40.46 | -1.32% | 5,399,150 |
| Sep 18, 2025 | 41.28 | 41.80 | 40.82 | 41.00 | 41.00 | -0.29% | 4,424,151 |
| Sep 17, 2025 | 41.40 | 42.40 | 40.74 | 41.12 | 41.12 | -0.68% | 5,708,960 |
| Sep 16, 2025 | 39.64 | 42.12 | 39.64 | 41.40 | 41.40 | 4.70% | 5,811,524 |
| Sep 15, 2025 | 37.30 | 39.70 | 36.46 | 39.54 | 39.54 | 5.61% | 6,161,079 |
| Sep 12, 2025 | 38.20 | 38.66 | 36.68 | 37.44 | 37.44 | -1.84% | 5,384,716 |
| Sep 11, 2025 | 38.12 | 39.70 | 37.98 | 38.14 | 38.14 | 0.42% | 9,177,327 |
| Sep 10, 2025 | 42.38 | 42.74 | 37.98 | 37.98 | 37.98 | -10.00% | 11,164,030 |
| Sep 9, 2025 | 42.40 | 43.48 | 41.80 | 42.20 | 42.20 | 0.48% | 4,478,404 |
| Sep 8, 2025 | 42.00 | 43.24 | 41.58 | 42.00 | 42.00 | -3.00% | 3,317,102 |
| Sep 5, 2025 | 43.34 | 44.38 | 42.70 | 43.30 | 43.30 | -0.05% | 5,954,550 |
| Sep 4, 2025 | 41.88 | 43.54 | 41.80 | 43.32 | 43.32 | 4.23% | 7,879,418 |
| Sep 3, 2025 | 41.10 | 43.10 | 39.94 | 41.56 | 41.56 | 1.17% | 14,285,810 |
| Sep 2, 2025 | 43.96 | 45.02 | 39.64 | 41.08 | 41.08 | -6.51% | 20,071,750 |
| Sep 1, 2025 | 48.04 | 48.20 | 43.94 | 43.94 | 43.94 | -8.46% | 17,171,180 |
| Aug 29, 2025 | 46.94 | 48.80 | 46.20 | 48.00 | 48.00 | 2.13% | 12,316,220 |
| Aug 28, 2025 | 44.70 | 48.46 | 43.62 | 47.00 | 47.00 | 6.67% | 22,648,220 |
| Aug 27, 2025 | 44.14 | 45.48 | 43.50 | 44.06 | 44.06 | -0.14% | 6,771,229 |
| Aug 26, 2025 | 43.08 | 44.96 | 42.24 | 44.12 | 44.12 | 2.37% | 11,132,680 |
| Aug 25, 2025 | 44.20 | 44.60 | 43.00 | 43.10 | 43.10 | -2.49% | 5,068,053 |
| Aug 22, 2025 | 45.80 | 46.30 | 42.84 | 44.20 | 44.20 | -3.49% | 8,999,708 |
| Aug 21, 2025 | 45.96 | 46.74 | 45.00 | 45.80 | 45.80 | 0.22% | 9,808,371 |
| Aug 20, 2025 | 44.38 | 46.28 | 43.32 | 45.70 | 45.70 | 4.20% | 14,199,090 |
| Aug 19, 2025 | 41.68 | 44.44 | 41.24 | 43.86 | 43.86 | 5.33% | 17,337,310 |
| Aug 18, 2025 | 39.20 | 41.88 | 39.14 | 41.64 | 41.64 | 7.26% | 14,217,080 |
| Aug 15, 2025 | 37.88 | 40.50 | 37.36 | 38.82 | 38.82 | 3.08% | 19,952,920 |
| Aug 14, 2025 | 37.00 | 38.38 | 36.64 | 37.66 | 37.66 | 1.78% | 13,824,550 |
| Aug 13, 2025 | 37.98 | 38.24 | 36.50 | 37.00 | 37.00 | -0.86% | 10,833,820 |
| Aug 12, 2025 | 35.70 | 38.86 | 34.48 | 37.32 | 37.32 | 5.36% | 23,110,390 |
| Aug 11, 2025 | 35.00 | 37.76 | 35.00 | 35.42 | 35.42 | 1.26% | 13,831,250 |
| Aug 8, 2025 | 37.50 | 39.24 | 34.70 | 34.98 | 34.98 | -3.90% | 28,008,860 |
| Aug 7, 2025 | 33.30 | 36.40 | 33.30 | 36.40 | 36.40 | 9.97% | 13,955,420 |
| Aug 6, 2025 | 32.20 | 34.50 | 32.10 | 33.10 | 33.10 | 4.02% | 20,533,900 |
| Aug 5, 2025 | 31.96 | 32.34 | 31.26 | 31.82 | 31.82 | -0.13% | 9,404,340 |
| Aug 4, 2025 | 32.06 | 32.56 | 31.04 | 31.86 | 31.86 | 3.11% | 20,551,550 |
| Aug 1, 2025 | 28.10 | 30.90 | 27.98 | 30.90 | 30.90 | 9.96% | 9,521,211 |
| Jul 31, 2025 | 28.34 | 28.50 | 27.92 | 28.10 | 28.10 | -0.50% | 3,131,250 |
| Jul 30, 2025 | 28.42 | 28.84 | 28.24 | 28.24 | 28.24 | -0.56% | 2,597,629 |
| Jul 29, 2025 | 29.00 | 29.20 | 28.14 | 28.40 | 28.40 | -1.39% | 4,183,556 |
| Jul 28, 2025 | 27.92 | 28.88 | 27.92 | 28.80 | 28.80 | 3.30% | 5,697,800 |
| Jul 25, 2025 | 28.44 | 28.44 | 27.72 | 27.88 | 27.88 | -0.71% | 2,852,792 |
| Jul 24, 2025 | 27.42 | 28.52 | 27.42 | 28.08 | 28.08 | 2.56% | 5,311,116 |
| Jul 23, 2025 | 27.74 | 27.94 | 27.30 | 27.38 | 27.38 | -1.30% | 2,930,610 |
| Jul 22, 2025 | 28.24 | 28.34 | 27.64 | 27.74 | 27.74 | -1.63% | 3,984,298 |
| Jul 21, 2025 | 27.52 | 28.76 | 27.48 | 28.20 | 28.20 | 2.77% | 6,003,592 |
| Jul 18, 2025 | 26.84 | 27.96 | 26.68 | 27.44 | 27.44 | 2.46% | 9,352,594 |