Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 108.00
+0.20 (0.19%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 103.80 | 104.30 | 103.80 | 104.30 | - | 9.96% | 68,876 |
| Jun 24, 2025 | 94.85 | 94.85 | 94.85 | 94.85 | - | 9.97% | 23,917 |
| Jun 23, 2025 | 80.10 | 86.25 | 80.10 | 86.25 | - | 9.94% | 27,681 |
| Jun 20, 2025 | 78.50 | 78.50 | 78.45 | 78.45 | - | 0.19% | 8,772 |
| Jun 19, 2025 | 78.65 | 78.65 | 78.30 | 78.30 | - | -0.45% | 13,906 |
| Jun 18, 2025 | 82.50 | 82.50 | 78.65 | 78.65 | - | -4.43% | 7,930 |
| Jun 17, 2025 | 81.30 | 82.30 | 81.30 | 82.30 | - | -0.06% | 8,847 |
| Jun 16, 2025 | 79.20 | 82.35 | 79.20 | 82.35 | - | 4.57% | 10,618 |
| Jun 13, 2025 | 78.75 | 78.75 | 78.70 | 78.75 | - | -4.78% | 14,422 |
| Jun 12, 2025 | 84.00 | 84.00 | 82.70 | 82.70 | - | -1.72% | 10,366 |
| Jun 11, 2025 | 85.00 | 85.00 | 84.15 | 84.15 | - | -0.18% | 9,341 |
| Jun 10, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | - | 0.48% | 9,721 |
| Jun 5, 2025 | 83.85 | 83.90 | 83.85 | 83.90 | - | 0.66% | 2,183 |
| Jun 4, 2025 | 83.10 | 83.35 | 83.10 | 83.35 | - | -1.30% | 18,627 |
| Jun 3, 2025 | 83.00 | 84.45 | 83.00 | 84.45 | - | 1.75% | 7,414 |
| Jun 2, 2025 | 83.00 | 83.00 | 82.25 | 83.00 | - | 0.91% | 4,803 |