Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 102.80
-0.20 (-0.19%)
At close: Dec 5, 2025
Sodas Sodyum Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.00 | 103.00 | 102.80 | 102.80 | 102.80 | -0.19% | 15,766 |
| Dec 4, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 12,779 |
| Dec 3, 2025 | 101.60 | 103.20 | 101.60 | 103.00 | 103.00 | -0.48% | 24,003 |
| Dec 2, 2025 | 103.50 | 103.70 | 103.50 | 103.50 | 103.50 | 0.19% | 23,058 |
| Dec 1, 2025 | 102.40 | 103.30 | 102.40 | 103.30 | 103.30 | 0.88% | 36,935 |
| Nov 28, 2025 | 103.90 | 103.90 | 102.10 | 102.40 | 102.40 | -1.82% | 13,506 |
| Nov 27, 2025 | 107.40 | 107.40 | 104.30 | 104.30 | 104.30 | -2.89% | 23,984 |
| Nov 26, 2025 | 108.60 | 108.60 | 104.30 | 107.40 | 107.40 | -1.38% | 27,053 |
| Nov 25, 2025 | 111.00 | 111.00 | 108.90 | 108.90 | 108.90 | -1.89% | 20,178 |
| Nov 24, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -4.15% | 22,580 |
| Nov 21, 2025 | 116.00 | 116.00 | 115.10 | 115.80 | 115.80 | 0.26% | 8,756 |
| Nov 20, 2025 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | -1.28% | 11,169 |
| Nov 19, 2025 | 117.10 | 117.10 | 117.00 | 117.00 | 117.00 | -3.07% | 19,309 |
| Nov 18, 2025 | 122.00 | 122.00 | 120.70 | 120.70 | 120.70 | -1.07% | 17,775 |
| Nov 17, 2025 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1.67% | 18,947 |
| Nov 14, 2025 | 117.40 | 120.00 | 117.40 | 120.00 | 120.00 | -3.85% | 19,810 |
| Nov 13, 2025 | 116.00 | 125.00 | 115.90 | 124.80 | 124.80 | 3.57% | 20,529 |
| Nov 12, 2025 | 120.90 | 121.90 | 120.50 | 120.50 | 120.50 | -4.37% | 16,931 |
| Nov 11, 2025 | 118.00 | 129.80 | 118.00 | 126.00 | 126.00 | 6.78% | 62,205 |
| Nov 10, 2025 | 123.00 | 123.00 | 116.30 | 118.00 | 118.00 | -4.61% | 20,573 |
| Nov 7, 2025 | 131.70 | 131.70 | 123.70 | 123.70 | 123.70 | -6.22% | 18,807 |
| Nov 6, 2025 | 133.20 | 133.20 | 131.90 | 131.90 | 131.90 | -0.98% | 20,252 |
| Nov 5, 2025 | 130.50 | 133.20 | 130.50 | 133.20 | 133.20 | 3.66% | 35,139 |
| Nov 4, 2025 | 126.00 | 128.50 | 126.00 | 128.50 | 128.50 | 0.71% | 70,514 |
| Nov 3, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 10.00% | 69,429 |
| Oct 31, 2025 | 109.40 | 116.00 | 109.40 | 116.00 | 116.00 | 1.05% | 14,336 |
| Oct 30, 2025 | 115.00 | 115.00 | 114.80 | 114.80 | 114.80 | -0.17% | 38,101 |
| Oct 28, 2025 | 110.20 | 115.00 | 110.20 | 115.00 | 115.00 | 4.36% | 16,006 |
| Oct 27, 2025 | 109.00 | 110.20 | 109.00 | 110.20 | 110.20 | -0.36% | 35,007 |
| Oct 24, 2025 | 103.40 | 116.10 | 103.40 | 110.60 | 110.60 | 4.73% | 22,321 |
| Oct 23, 2025 | 103.70 | 105.60 | 103.70 | 105.60 | 105.60 | 1.83% | 22,887 |
| Oct 22, 2025 | 102.60 | 103.80 | 102.60 | 103.70 | 103.70 | 1.57% | 5,960 |
| Oct 21, 2025 | 102.30 | 102.30 | 102.10 | 102.10 | 102.10 | -0.10% | 6,405 |
| Oct 20, 2025 | 102.00 | 102.20 | 102.00 | 102.20 | 102.20 | 0.29% | 14,739 |
| Oct 17, 2025 | 103.00 | 103.00 | 101.90 | 101.90 | 101.90 | -1.07% | 14,159 |
| Oct 16, 2025 | 102.60 | 104.00 | 102.60 | 103.00 | 103.00 | 0.78% | 8,994 |
| Oct 15, 2025 | 102.00 | 102.20 | 102.00 | 102.20 | 102.20 | 0.69% | 19,653 |
| Oct 14, 2025 | 101.70 | 101.70 | 101.50 | 101.50 | 101.50 | 0.30% | 13,743 |
| Oct 13, 2025 | 104.50 | 104.50 | 101.00 | 101.20 | 101.20 | -3.16% | 13,297 |
| Oct 10, 2025 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | -0.48% | 17,927 |
| Oct 9, 2025 | 108.40 | 108.40 | 103.30 | 105.00 | 105.00 | -2.42% | 18,253 |
| Oct 8, 2025 | 106.30 | 107.60 | 106.30 | 107.60 | 107.60 | 1.22% | 13,389 |
| Oct 7, 2025 | 106.00 | 106.30 | 105.20 | 106.30 | 106.30 | 0.28% | 12,550 |
| Oct 6, 2025 | 107.20 | 107.20 | 106.00 | 106.00 | 106.00 | - | 7,899 |
| Oct 3, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.86% | 12,969 |
| Oct 2, 2025 | 108.10 | 108.10 | 105.10 | 105.10 | 105.10 | 0.10% | 8,645 |
| Oct 1, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -4.55% | 16,094 |
| Sep 30, 2025 | 105.50 | 110.00 | 105.50 | 110.00 | 110.00 | 5.36% | 20,127 |
| Sep 29, 2025 | 108.00 | 110.00 | 104.30 | 104.40 | 104.40 | -5.09% | 21,629 |
| Sep 26, 2025 | 111.90 | 111.90 | 110.00 | 110.00 | 110.00 | -3.51% | 18,434 |