Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 6.64
+0.38 (6.07%)
At close: Nov 13, 2026
Sodas Sodyum Sanayii A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.43 | 6.73 | 5.83 | 6.64 | 6.64 | 6.07% | 60,121 |
| Nov 12, 2026 | 5.80 | 6.30 | 5.80 | 6.26 | 6.26 | 6.10% | 34,842 |
| Nov 11, 2026 | 6.03 | 6.03 | 5.82 | 5.90 | 5.90 | -1.67% | 55,535 |
| Nov 10, 2026 | 6.43 | 6.43 | 6.00 | 6.00 | 6.00 | -6.83% | 31,877 |
| Nov 9, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 3.54% | 70,846 |
| Nov 6, 2026 | 5.90 | 6.22 | 5.90 | 6.22 | 6.22 | 9.89% | 74,696 |
| Nov 5, 2026 | 5.65 | 5.69 | 5.65 | 5.66 | 5.66 | 0.18% | 31,535 |
| Nov 4, 2026 | 5.44 | 5.65 | 5.44 | 5.65 | 5.65 | 3.86% | 47,010 |
| Nov 3, 2026 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | 2.64% | 37,329 |
| Nov 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 29,823 |
| Oct 30, 2026 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | -1.85% | 25,398 |
| Oct 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.40% | 22,335 |
| Oct 27, 2026 | 5.32 | 5.69 | 5.32 | 5.59 | 5.59 | 5.08% | 44,409 |
| Oct 26, 2026 | 5.08 | 5.32 | 5.08 | 5.32 | 5.32 | 4.93% | 14,850 |
| Oct 23, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -1.74% | 43,028 |
| Oct 22, 2026 | 5.35 | 5.35 | 5.01 | 5.16 | 5.16 | -3.55% | 70,100 |
| Oct 21, 2026 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | -0.93% | 55,576 |
| Oct 20, 2026 | 5.49 | 5.49 | 5.40 | 5.40 | 5.40 | -2.35% | 71,168 |
| Oct 19, 2026 | 5.63 | 5.63 | 5.53 | 5.53 | 5.53 | -2.12% | 79,553 |
| Oct 16, 2026 | 5.71 | 5.71 | 5.62 | 5.65 | 5.65 | -2.92% | 82,517 |
| Oct 15, 2026 | 5.92 | 5.92 | 5.82 | 5.82 | 5.82 | -1.69% | 36,224 |
| Oct 14, 2026 | 6.05 | 6.05 | 5.90 | 5.92 | 5.92 | -2.31% | 44,124 |
| Oct 13, 2026 | 6.09 | 6.09 | 6.00 | 6.06 | 6.06 | -1.94% | 92,372 |
| Oct 12, 2026 | 6.38 | 6.38 | 5.97 | 6.18 | 6.18 | -3.13% | 62,100 |
| Oct 9, 2026 | 6.20 | 6.38 | 6.20 | 6.38 | 6.38 | 2.57% | 34,454 |
| Oct 8, 2026 | 6.27 | 6.27 | 6.05 | 6.22 | 6.22 | -1.27% | 27,525 |
| Oct 7, 2026 | 6.79 | 6.79 | 6.13 | 6.30 | 6.30 | 0.80% | 59,015 |
| Oct 6, 2026 | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | 1.63% | 53,130 |
| Oct 5, 2026 | 6.15 | 6.15 | 6.03 | 6.15 | 6.15 | 0.49% | 43,953 |
| Oct 2, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | 59,838 |
| Oct 1, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 79,485 |
| Sep 30, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | -1.50% | 40,082 |
| Sep 29, 2026 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 5.09% | 58,113 |
| Sep 28, 2026 | 6.05 | 6.05 | 5.70 | 5.70 | 5.70 | -6.10% | 55,649 |
| Sep 25, 2026 | 6.14 | 6.14 | 5.90 | 6.07 | 6.07 | - | 74,073 |
| Sep 24, 2026 | 6.08 | 6.15 | 6.07 | 6.07 | 6.07 | -0.82% | 38,644 |
| Sep 23, 2026 | 6.10 | 6.24 | 6.10 | 6.12 | 6.12 | 1.49% | 65,157 |
| Sep 22, 2026 | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | -2.43% | 124,621 |
| Sep 21, 2026 | 6.24 | 6.24 | 5.62 | 6.18 | 6.18 | -0.96% | 173,362 |
| Sep 18, 2026 | 6.29 | 6.29 | 6.24 | 6.24 | 6.24 | -1.27% | 111,129 |
| Sep 17, 2026 | 6.70 | 6.70 | 6.15 | 6.32 | 6.32 | -7.20% | 134,131 |
| Sep 16, 2026 | 7.13 | 7.13 | 6.77 | 6.81 | 6.81 | -4.49% | 113,992 |
| Sep 15, 2026 | 7.15 | 7.15 | 7.00 | 7.13 | 7.13 | -0.28% | 124,664 |
| Sep 14, 2026 | 7.12 | 7.24 | 7.12 | 7.15 | 7.15 | -2.05% | 55,384 |
| Sep 11, 2026 | 7.45 | 7.45 | 7.09 | 7.30 | 7.30 | -2.14% | 101,187 |
| Sep 10, 2026 | 7.47 | 7.50 | 7.46 | 7.46 | 7.46 | -0.27% | 116,516 |
| Sep 9, 2026 | 7.47 | 7.50 | 7.47 | 7.48 | 7.48 | 0.13% | 68,749 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | 0.95% | 61,017 |
| Sep 7, 2026 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | 0.68% | 80,979 |
| Sep 4, 2026 | 7.40 | 7.40 | 7.26 | 7.35 | 7.35 | -0.68% | 38,240 |