Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 9.11
-0.07 (-0.76%)
At close: Mar 27, 2026
Sodas Sodyum Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.18 | 9.18 | 9.08 | 9.08 | 9.08 | -1.09% | 94,071 |
| Mar 26, 2026 | 9.30 | 9.30 | 9.18 | 9.18 | 9.18 | -1.29% | 75,171 |
| Mar 25, 2026 | 9.59 | 9.59 | 9.23 | 9.30 | 9.30 | -3.23% | 206,000 |
| Mar 24, 2026 | 9.66 | 9.66 | 9.61 | 9.61 | 9.61 | -0.72% | 73,166 |
| Mar 23, 2026 | 9.79 | 9.79 | 9.68 | 9.68 | 9.68 | -1.22% | 148,352 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% | 34,299 |
| Mar 18, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.10% | 117,547 |
| Mar 17, 2026 | 9.94 | 9.94 | 9.85 | 9.85 | 9.85 | -0.40% | 117,891 |
| Mar 16, 2026 | 9.93 | 9.93 | 9.89 | 9.89 | 9.89 | -0.40% | 74,193 |
| Mar 13, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.40% | 92,085 |
| Mar 12, 2026 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 0.20% | 180,500 |
| Mar 11, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | -0.70% | 43,529 |
| Mar 10, 2026 | 9.95 | 10.02 | 9.95 | 10.02 | 10.02 | 1.93% | 136,816 |
| Mar 9, 2026 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | -0.51% | 73,621 |
| Mar 6, 2026 | 9.99 | 9.99 | 9.88 | 9.88 | 9.88 | -1.10% | 79,880 |
| Mar 5, 2026 | 9.80 | 9.99 | 9.80 | 9.99 | 9.99 | 2.25% | 79,719 |
| Mar 4, 2026 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 0.21% | 103,460 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | 149,367 |
| 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 |