Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 539.00
-33.00 (-5.77%)
Mar 2, 2026, 3:05 PM GMT+3
IST:ODINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 530.00 | 572.00 | 526.00 | 572.00 | 572.00 | 6.72% | 895,544 |
| Feb 26, 2026 | 569.00 | 569.00 | 513.00 | 536.00 | 536.00 | -5.96% | 2,024,380 |
| Feb 25, 2026 | 521.00 | 574.00 | 510.50 | 570.00 | 570.00 | 9.20% | 752,341 |
| Feb 24, 2026 | 510.00 | 526.50 | 500.00 | 522.00 | 522.00 | 2.25% | 409,712 |
| Feb 23, 2026 | 530.00 | 544.50 | 508.00 | 510.50 | 510.50 | -3.68% | 550,443 |
| Feb 20, 2026 | 504.50 | 532.50 | 492.25 | 530.00 | 530.00 | 5.58% | 722,986 |
| Feb 19, 2026 | 475.00 | 508.00 | 472.00 | 502.00 | 502.00 | 5.68% | 990,041 |
| Feb 18, 2026 | 435.00 | 478.75 | 434.00 | 475.00 | 475.00 | 8.82% | 1,133,062 |
| Feb 17, 2026 | 397.00 | 436.50 | 393.75 | 436.50 | 436.50 | 9.95% | 2,393,849 |
| Feb 16, 2026 | 396.00 | 400.00 | 386.75 | 397.00 | 397.00 | 0.25% | 367,389 |
| Feb 13, 2026 | 380.00 | 399.75 | 370.50 | 396.00 | 396.00 | 5.32% | 2,542,115 |
| Feb 12, 2026 | 345.75 | 376.00 | 345.75 | 376.00 | 376.00 | 8.99% | 708,737 |
| Feb 11, 2026 | 350.50 | 351.75 | 342.75 | 345.00 | 345.00 | -1.57% | 178,024 |
| Feb 10, 2026 | 350.50 | 353.50 | 349.75 | 350.50 | 350.50 | - | 123,054 |
| Feb 9, 2026 | 353.00 | 355.75 | 349.25 | 350.50 | 350.50 | -0.78% | 233,321 |
| Feb 6, 2026 | 345.00 | 353.75 | 344.50 | 353.25 | 353.25 | 2.54% | 170,588 |
| Feb 5, 2026 | 345.00 | 353.25 | 344.50 | 344.50 | 344.50 | -0.14% | 227,606 |
| Feb 4, 2026 | 345.00 | 349.75 | 342.00 | 345.00 | 345.00 | - | 132,687 |
| Feb 3, 2026 | 349.50 | 353.75 | 345.00 | 345.00 | 345.00 | -1.00% | 132,451 |
| Feb 2, 2026 | 350.75 | 352.00 | 348.25 | 348.50 | 348.50 | -0.71% | 184,808 |
| Jan 30, 2026 | 354.00 | 357.00 | 347.25 | 351.00 | 351.00 | 0.36% | 266,767 |
| Jan 29, 2026 | 340.75 | 350.50 | 327.00 | 349.75 | 349.75 | 2.64% | 582,393 |
| Jan 28, 2026 | 349.50 | 352.50 | 340.75 | 340.75 | 340.75 | -2.50% | 267,106 |
| Jan 27, 2026 | 350.00 | 353.50 | 347.25 | 349.50 | 349.50 | -0.14% | 215,432 |
| Jan 26, 2026 | 357.00 | 359.00 | 348.25 | 350.00 | 350.00 | -1.41% | 211,707 |
| Jan 23, 2026 | 347.75 | 356.75 | 339.25 | 355.00 | 355.00 | 2.08% | 1,236,802 |
| Jan 22, 2026 | 342.00 | 348.00 | 337.50 | 347.75 | 347.75 | 2.28% | 253,958 |
| Jan 21, 2026 | 351.00 | 352.00 | 339.00 | 340.00 | 340.00 | -3.27% | 272,990 |
| Jan 20, 2026 | 356.75 | 358.50 | 346.25 | 351.50 | 351.50 | -1.47% | 348,920 |
| Jan 19, 2026 | 363.00 | 364.75 | 347.00 | 356.75 | 356.75 | -1.72% | 565,924 |
| Jan 16, 2026 | 355.00 | 364.50 | 349.75 | 363.00 | 363.00 | 4.01% | 227,333 |
| Jan 15, 2026 | 347.50 | 349.50 | 343.00 | 349.00 | 349.00 | 0.43% | 210,896 |
| Jan 14, 2026 | 335.00 | 355.25 | 334.75 | 347.50 | 347.50 | 4.67% | 446,971 |
| Jan 13, 2026 | 321.00 | 335.00 | 317.25 | 332.00 | 332.00 | 3.43% | 472,487 |
| Jan 12, 2026 | 315.00 | 325.75 | 314.50 | 321.00 | 321.00 | 2.07% | 266,036 |
| Jan 9, 2026 | 308.50 | 319.75 | 306.00 | 314.50 | 314.50 | 2.44% | 395,786 |
| Jan 8, 2026 | 317.50 | 321.00 | 307.00 | 307.00 | 307.00 | -3.31% | 226,059 |
| Jan 7, 2026 | 323.00 | 323.00 | 314.50 | 317.50 | 317.50 | -0.94% | 270,880 |
| Jan 6, 2026 | 319.25 | 326.00 | 313.75 | 320.50 | 320.50 | 0.47% | 2,955,078 |
| Jan 5, 2026 | 316.50 | 324.00 | 316.50 | 319.00 | 319.00 | 0.08% | 242,261 |
| Jan 2, 2026 | 306.25 | 318.75 | 303.50 | 318.75 | 318.75 | 4.68% | 349,596 |
| Dec 31, 2025 | 308.00 | 308.50 | 298.25 | 304.50 | 304.50 | 0.16% | 437,975 |
| Dec 30, 2025 | 291.50 | 315.00 | 291.50 | 304.00 | 304.00 | 4.47% | 513,160 |
| Dec 29, 2025 | 290.75 | 296.00 | 285.00 | 291.00 | 291.00 | 0.09% | 321,599 |
| Dec 26, 2025 | 293.75 | 293.75 | 286.50 | 290.75 | 290.75 | -1.02% | 312,522 |
| Dec 25, 2025 | 296.50 | 297.00 | 291.50 | 293.75 | 293.75 | -0.93% | 198,265 |
| Dec 24, 2025 | 291.50 | 298.25 | 288.75 | 296.50 | 296.50 | 1.72% | 736,183 |
| Dec 23, 2025 | 285.00 | 292.50 | 283.50 | 291.50 | 291.50 | 2.28% | 315,538 |
| Dec 22, 2025 | 277.00 | 289.00 | 277.00 | 285.00 | 285.00 | 2.89% | 531,085 |
| Dec 19, 2025 | 283.00 | 285.50 | 273.00 | 277.00 | 277.00 | -1.86% | 734,985 |