Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 131.90
-1.30 (-0.98%)
At close: Nov 6, 2025
Sodas Sodyum Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 10,681 |
| Sep 24, 2025 | 115.50 | 117.50 | 115.50 | 116.00 | 116.00 | 0.87% | 11,770 |
| Sep 23, 2025 | 119.90 | 119.90 | 115.00 | 115.00 | 115.00 | -4.09% | 13,874 |
| Sep 22, 2025 | 120.00 | 125.00 | 119.90 | 119.90 | 119.90 | - | 19,395 |
| Sep 19, 2025 | 118.00 | 119.90 | 117.00 | 119.90 | 119.90 | 6.11% | 31,260 |
| Sep 18, 2025 | 113.00 | 114.10 | 113.00 | 113.00 | 113.00 | - | 15,624 |
| Sep 17, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 12,686 |
| Sep 16, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 12,039 |
| Sep 15, 2025 | 118.20 | 118.20 | 116.00 | 116.00 | 116.00 | 7.41% | 9,403 |
| Sep 12, 2025 | 111.00 | 111.00 | 107.70 | 108.00 | 108.00 | -3.40% | 15,771 |
| Sep 11, 2025 | 115.00 | 115.00 | 108.60 | 111.80 | 111.80 | -2.78% | 28,643 |
| Sep 10, 2025 | 118.80 | 118.80 | 114.90 | 115.00 | 115.00 | -3.20% | 6,350 |
| Sep 9, 2025 | 119.50 | 119.50 | 117.00 | 118.80 | 118.80 | 5.13% | 17,501 |
| Sep 8, 2025 | 112.10 | 113.00 | 112.10 | 113.00 | 113.00 | -3.99% | 19,949 |
| Sep 5, 2025 | 121.10 | 121.10 | 117.70 | 117.70 | 117.70 | -1.92% | 10,695 |
| Sep 4, 2025 | 120.00 | 120.60 | 120.00 | 120.00 | 120.00 | 2.04% | 19,307 |
| Sep 3, 2025 | 119.90 | 119.90 | 117.60 | 117.60 | 117.60 | -2.00% | 11,909 |
| Sep 2, 2025 | 125.10 | 125.10 | 120.00 | 120.00 | 120.00 | -4.31% | 10,091 |
| Sep 1, 2025 | 127.00 | 127.00 | 125.40 | 125.40 | 125.40 | -1.65% | 11,035 |
| Aug 29, 2025 | 132.00 | 132.00 | 125.50 | 127.50 | 127.50 | 1.59% | 27,139 |