Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 9.77
-0.23 (-2.30%)
Last updated: Mar 3, 2026, 1:55 PM GMT+3
Sodas Sodyum Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | -5.57% | 230,752 |
| Feb 27, 2026 | 10.98 | 10.98 | 10.59 | 10.59 | 10.59 | -2.84% | 91,929 |
| Feb 26, 2026 | 10.55 | 10.90 | 10.55 | 10.90 | 10.90 | 1.96% | 97,820 |
| Feb 25, 2026 | 11.09 | 11.09 | 10.38 | 10.69 | 10.69 | -5.40% | 238,459 |
| Feb 24, 2026 | 11.46 | 11.46 | 11.30 | 11.30 | 11.30 | -2.08% | 140,418 |
| Feb 23, 2026 | 11.67 | 11.67 | 11.41 | 11.54 | 11.54 | -1.11% | 158,498 |
| Feb 20, 2026 | 11.69 | 11.69 | 11.67 | 11.67 | 11.67 | 0.60% | 96,390 |
| Feb 19, 2026 | 11.85 | 11.85 | 11.60 | 11.60 | 11.60 | -3.09% | 142,674 |
| Feb 18, 2026 | 11.99 | 12.00 | 11.97 | 11.97 | 11.97 | -0.25% | 270,517 |
| Feb 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 400,522 |
| Feb 16, 2026 | 11.92 | 12.01 | 11.92 | 12.01 | 12.01 | 2.74% | 357,072 |
| Feb 13, 2026 | 11.70 | 11.70 | 11.69 | 11.69 | 11.69 | -1.93% | 817,443 |
| Feb 12, 2026 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | -0.25% | 654,086 |
| Feb 11, 2026 | 11.98 | 11.98 | 11.70 | 11.95 | 11.95 | -0.42% | 330,708 |
| Feb 10, 2026 | 12.00 | 12.11 | 12.00 | 12.00 | 12.00 | - | 572,223 |
| Feb 9, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 2.74% | 466,195 |
| Feb 6, 2026 | 11.84 | 11.84 | 11.51 | 11.68 | 11.68 | -1.85% | 296,031 |
| Feb 5, 2026 | 12.38 | 12.38 | 11.90 | 11.90 | 11.90 | -3.88% | 309,174 |
| Feb 4, 2026 | 11.98 | 12.38 | 11.98 | 12.38 | 12.38 | 3.17% | 229,783 |
| Feb 3, 2026 | 12.45 | 12.45 | 12.00 | 12.00 | 12.00 | -4.84% | 236,810 |
| Feb 2, 2026 | 12.99 | 12.99 | 12.61 | 12.61 | 12.61 | -3.22% | 214,209 |
| Jan 30, 2026 | 13.00 | 13.03 | 13.00 | 13.03 | 13.03 | -1.14% | 190,577 |
| Jan 29, 2026 | 12.94 | 13.20 | 12.94 | 13.18 | 13.18 | 2.57% | 216,457 |
| Jan 28, 2026 | 12.69 | 12.85 | 12.69 | 12.85 | 12.85 | 1.58% | 166,464 |
| Jan 27, 2026 | 12.74 | 12.74 | 12.65 | 12.65 | 12.65 | -0.20% | 342,496 |
| Jan 26, 2026 | 12.66 | 12.68 | 12.66 | 12.68 | 12.68 | -1.46% | 166,704 |
| Jan 23, 2026 | 12.99 | 12.99 | 12.86 | 12.86 | 12.86 | 0.89% | 125,984 |
| Jan 22, 2026 | 12.93 | 12.93 | 12.75 | 12.75 | 12.75 | -1.35% | 177,864 |
| Jan 21, 2026 | 13.05 | 13.05 | 12.93 | 12.93 | 12.93 | 0.98% | 131,976 |
| Jan 20, 2026 | 12.88 | 12.88 | 12.80 | 12.80 | 12.80 | -2.66% | 262,072 |
| Jan 19, 2026 | 12.94 | 13.25 | 12.94 | 13.15 | 13.15 | -3.49% | 415,656 |
| Jan 16, 2026 | 13.76 | 13.76 | 13.63 | 13.63 | 13.63 | 8.89% | 815,336 |
| Jan 15, 2026 | 12.53 | 12.53 | 12.51 | 12.51 | 12.51 | -0.10% | 104,440 |
| Jan 14, 2026 | 12.58 | 12.58 | 12.53 | 12.53 | 12.53 | -0.70% | 119,824 |
| Jan 13, 2026 | 12.80 | 12.80 | 12.61 | 12.61 | 12.61 | -0.98% | 94,576 |
| Jan 12, 2026 | 12.51 | 12.75 | 12.51 | 12.74 | 12.74 | 1.90% | 128,896 |
| Jan 9, 2026 | 12.56 | 12.65 | 12.50 | 12.50 | 12.50 | -0.50% | 46,632 |
| Jan 8, 2026 | 12.69 | 12.69 | 12.51 | 12.56 | 12.56 | -2.33% | 68,872 |
| Jan 7, 2026 | 12.75 | 13.00 | 12.75 | 12.86 | 12.86 | 2.39% | 137,056 |
| Jan 6, 2026 | 12.50 | 12.56 | 12.50 | 12.56 | 12.56 | 0.50% | 186,200 |
| Jan 5, 2026 | 13.06 | 13.06 | 12.50 | 12.50 | 12.50 | -1.96% | 145,288 |
| Jan 2, 2026 | 12.49 | 12.75 | 12.49 | 12.75 | 12.75 | 2.98% | 121,176 |
| Dec 31, 2025 | 12.13 | 12.38 | 12.13 | 12.38 | 12.38 | 2.64% | 59,144 |
| Dec 30, 2025 | 12.05 | 12.06 | 12.05 | 12.06 | 12.06 | 0.11% | 112,168 |
| Dec 29, 2025 | 12.08 | 12.08 | 11.52 | 12.05 | 12.05 | -0.26% | 141,392 |
| Dec 26, 2025 | 12.45 | 12.45 | 12.08 | 12.08 | 12.08 | -3.20% | 132,712 |
| Dec 25, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.48 | -0.65% | 161,528 |
| Dec 24, 2025 | 12.61 | 12.61 | 12.56 | 12.56 | 12.56 | -0.40% | 105,560 |
| Dec 23, 2025 | 12.63 | 12.63 | 12.61 | 12.61 | 12.61 | -1.07% | 96,968 |
| Dec 22, 2025 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | -0.97% | 165,520 |