Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 6.38
+0.16 (2.57%)
At close: Oct 9, 2026
Sodas Sodyum Sanayii A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 7.57 | 7.57 | 7.40 | 7.40 | 7.40 | -1.33% | 26,002 |
| Sep 2, 2026 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 1.63% | 88,059 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.26 | 7.38 | 7.38 | -1.99% | 81,458 |
| Aug 31, 2026 | 7.65 | 7.69 | 7.53 | 7.53 | 7.53 | -1.18% | 88,813 |
| Aug 28, 2026 | 7.54 | 7.62 | 7.54 | 7.62 | 7.62 | 0.79% | 29,900 |
| Aug 27, 2026 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | -1.05% | 45,010 |
| Aug 26, 2026 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | -1.29% | 65,199 |
| Aug 25, 2026 | 7.75 | 7.75 | 7.70 | 7.74 | 7.74 | 0.52% | 58,457 |
| Aug 24, 2026 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | -0.90% | 75,614 |
| Aug 21, 2026 | 7.61 | 7.77 | 7.61 | 7.77 | 7.77 | - | 154,363 |
| Aug 20, 2026 | 7.61 | 7.77 | 7.61 | 7.77 | 7.77 | -2.26% | 154,363 |
| Aug 19, 2026 | 7.47 | 8.17 | 7.40 | 7.95 | 7.95 | 6.14% | 168,716 |
| Aug 18, 2026 | 7.50 | 7.50 | 7.23 | 7.49 | 7.49 | -0.13% | 79,538 |
| Aug 17, 2026 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | - | 67,431 |
| Aug 14, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -2.60% | 84,693 |
| Aug 13, 2026 | 7.32 | 7.80 | 7.32 | 7.70 | 7.70 | 1.58% | 85,466 |
| Aug 12, 2026 | 7.05 | 7.58 | 7.05 | 7.58 | 7.58 | 0.66% | 175,013 |
| Aug 11, 2026 | 7.63 | 7.63 | 7.53 | 7.53 | 7.53 | -1.31% | 170,229 |
| Aug 10, 2026 | 7.71 | 7.72 | 7.63 | 7.63 | 7.63 | -1.93% | 124,464 |
| Aug 7, 2026 | 7.88 | 7.88 | 7.78 | 7.78 | 7.78 | -1.39% | 118,763 |
| Aug 6, 2026 | 8.00 | 8.00 | 7.89 | 7.89 | 7.89 | - | 84,099 |
| Aug 5, 2026 | 8.03 | 8.03 | 7.77 | 7.89 | 7.89 | -2.23% | 122,277 |
| Aug 4, 2026 | 8.10 | 8.10 | 7.90 | 8.07 | 8.07 | -0.37% | 61,486 |
| Aug 3, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 96,077 |