Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 350.50
-2.75 (-0.78%)
At close: Feb 9, 2026
IST:ODINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 288.25 | 288.25 | 280.50 | 282.25 | 282.25 | -1.40% | 248,321 |
| Dec 17, 2025 | 289.00 | 293.25 | 286.25 | 286.25 | 286.25 | -0.95% | 259,019 |
| Dec 16, 2025 | 284.00 | 290.75 | 281.00 | 289.00 | 289.00 | 1.94% | 416,737 |
| Dec 15, 2025 | 283.00 | 285.50 | 279.25 | 283.50 | 283.50 | 0.18% | 266,217 |
| Dec 12, 2025 | 277.50 | 290.75 | 274.25 | 283.00 | 283.00 | 1.98% | 634,804 |
| Dec 11, 2025 | 276.00 | 278.00 | 274.25 | 277.50 | 277.50 | 0.54% | 173,594 |
| Dec 10, 2025 | 276.00 | 279.75 | 273.00 | 276.00 | 276.00 | 0.45% | 384,184 |
| Dec 9, 2025 | 268.00 | 277.50 | 267.00 | 274.75 | 274.75 | 2.52% | 357,961 |
| Dec 8, 2025 | 264.00 | 271.00 | 262.00 | 268.00 | 268.00 | 1.32% | 408,128 |
| Dec 5, 2025 | 263.00 | 280.00 | 258.50 | 264.50 | 264.50 | 0.19% | 862,858 |
| Dec 4, 2025 | 261.00 | 270.50 | 253.25 | 264.00 | 264.00 | -0.66% | 1,168,804 |
| Dec 3, 2025 | 242.00 | 265.75 | 242.00 | 265.75 | 265.75 | 9.90% | 4,002,316 |
| Dec 2, 2025 | 219.30 | 241.80 | 217.00 | 241.80 | 241.80 | 9.96% | 2,962,067 |
| Dec 1, 2025 | 227.00 | 227.00 | 216.60 | 219.90 | 219.90 | -3.13% | 775,196 |