Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 120.00
+2.40 (2.04%)
At close: Sep 4, 2025
Sodas Sodyum Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | - | 2.55% | 4,930 |
| Sep 3, 2025 | 119.90 | 119.90 | 117.60 | 117.60 | - | -2.00% | 11,909 |
| Sep 2, 2025 | 125.10 | 125.10 | 120.00 | 120.00 | - | -4.31% | 10,091 |
| Sep 1, 2025 | 127.00 | 127.00 | 125.40 | 125.40 | - | -1.65% | 11,035 |
| Aug 29, 2025 | 132.00 | 132.00 | 125.50 | 127.50 | - | 1.59% | 27,139 |
| Aug 28, 2025 | 119.00 | 130.00 | 119.00 | 125.50 | - | 5.11% | 25,756 |
| Aug 27, 2025 | 127.00 | 127.00 | 119.40 | 119.40 | - | -5.98% | 17,097 |
| Aug 26, 2025 | 123.00 | 127.20 | 123.00 | 127.00 | - | 2.50% | 41,443 |
| Aug 25, 2025 | 115.00 | 123.90 | 115.00 | 123.90 | - | 9.65% | 40,462 |
| Aug 22, 2025 | 112.30 | 113.00 | 112.30 | 113.00 | - | 0.62% | 12,525 |
| Aug 21, 2025 | 112.00 | 112.30 | 112.00 | 112.30 | - | 0.72% | 13,878 |
| Aug 20, 2025 | 110.60 | 111.50 | 110.60 | 111.50 | - | 0.81% | 14,655 |
| Aug 19, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | - | 0.55% | 22,153 |
| Aug 18, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | - | 3.77% | 30,261 |
| Aug 15, 2025 | 107.80 | 107.80 | 103.40 | 106.00 | - | -1.85% | 16,292 |
| Aug 14, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | - | -0.92% | 10,444 |
| Aug 13, 2025 | 109.00 | 109.00 | 108.20 | 109.00 | - | - | 11,054 |
| Aug 12, 2025 | 112.90 | 112.90 | 109.00 | 109.00 | - | -3.54% | 18,893 |
| Aug 11, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | - | 4.63% | 16,565 |
| Aug 8, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | - | 0.19% | 17,399 |
| Aug 7, 2025 | 109.00 | 109.00 | 107.80 | 107.80 | - | -2.97% | 20,607 |
| Aug 6, 2025 | 111.00 | 111.10 | 109.50 | 111.10 | - | -3.56% | 38,238 |
| Aug 5, 2025 | 114.90 | 115.20 | 114.90 | 115.20 | - | 9.92% | 46,082 |
| Aug 4, 2025 | 105.00 | 105.00 | 104.80 | 104.80 | - | 2.75% | 16,477 |
| Aug 1, 2025 | 101.80 | 102.00 | 101.80 | 102.00 | - | 0.20% | 24,341 |
| Jul 31, 2025 | 102.50 | 102.50 | 101.80 | 101.80 | - | 0.69% | 20,807 |
| Jul 30, 2025 | 102.00 | 102.00 | 101.10 | 101.10 | - | -0.88% | 15,610 |
| Jul 29, 2025 | 99.50 | 102.00 | 99.50 | 102.00 | - | 2.51% | 18,536 |
| Jul 28, 2025 | 99.30 | 99.50 | 99.30 | 99.50 | - | 0.20% | 12,695 |
| Jul 25, 2025 | 99.05 | 99.30 | 98.95 | 99.30 | - | -3.59% | 17,004 |
| Jul 24, 2025 | 103.80 | 103.80 | 103.00 | 103.00 | - | 5.10% | 28,309 |
| Jul 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | -0.96% | 23,485 |
| Jul 22, 2025 | 99.10 | 99.10 | 98.95 | 98.95 | - | -0.85% | 21,275 |
| Jul 21, 2025 | 101.00 | 101.00 | 99.80 | 99.80 | - | -1.19% | 19,639 |
| Jul 18, 2025 | 103.40 | 103.40 | 100.00 | 101.00 | - | -3.81% | 31,299 |
| Jul 17, 2025 | 107.70 | 107.70 | 100.00 | 105.00 | - | -4.63% | 64,858 |
| Jul 16, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | - | 9.99% | 68,521 |
| Jul 14, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | - | 10.00% | 20,823 |
| Jul 11, 2025 | 92.50 | 92.50 | 91.00 | 91.00 | - | -1.62% | 13,904 |
| Jul 10, 2025 | 91.50 | 92.50 | 91.50 | 92.50 | - | 1.31% | 5,320 |
| Jul 9, 2025 | 91.55 | 91.55 | 91.25 | 91.30 | - | -0.27% | 14,791 |
| Jul 8, 2025 | 92.05 | 92.05 | 90.20 | 91.55 | - | -0.54% | 11,994 |
| Jul 7, 2025 | 94.05 | 94.05 | 91.60 | 92.05 | - | -3.96% | 13,944 |
| Jul 4, 2025 | 96.10 | 96.10 | 95.85 | 95.85 | - | -0.16% | 12,325 |
| Jul 3, 2025 | 95.50 | 99.00 | 95.50 | 96.00 | - | 0.79% | 14,299 |
| Jul 2, 2025 | 95.45 | 95.45 | 95.25 | 95.25 | - | -0.21% | 11,827 |
| Jul 1, 2025 | 94.90 | 95.55 | 94.00 | 95.45 | - | -1.55% | 30,073 |
| Jun 30, 2025 | 98.55 | 98.55 | 96.95 | 96.95 | - | -1.62% | 22,574 |
| Jun 27, 2025 | 109.50 | 109.50 | 98.55 | 98.55 | - | -10.00% | 28,817 |
| Jun 26, 2025 | 107.50 | 109.50 | 107.50 | 109.50 | - | 4.99% | 76,817 |