Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 7.40
-0.10 (-1.33%)
At close: Sep 3, 2026
Sodas Sodyum Sanayii A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.86% | 75,278 |
| Jul 30, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.11% | 53,103 |
| Jul 29, 2026 | 8.20 | 8.20 | 8.14 | 8.14 | 8.14 | -1.81% | 50,446 |
| Jul 28, 2026 | 8.38 | 8.38 | 8.05 | 8.29 | 8.29 | -1.54% | 60,929 |
| Jul 27, 2026 | 8.50 | 8.50 | 8.13 | 8.42 | 8.42 | -0.36% | 68,543 |
| Jul 24, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.12% | 55,573 |
| Jul 23, 2026 | 8.62 | 8.62 | 8.20 | 8.44 | 8.44 | -1.86% | 123,705 |
| Jul 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.46% | 69,478 |
| Jul 21, 2026 | 8.23 | 8.70 | 8.23 | 8.64 | 8.64 | 1.53% | 61,372 |
| Jul 20, 2026 | 8.70 | 8.70 | 8.43 | 8.51 | 8.51 | -0.93% | 31,959 |
| Jul 17, 2026 | 8.59 | 8.59 | 8.50 | 8.59 | 8.59 | -0.12% | 79,446 |
| Jul 16, 2026 | 8.53 | 8.65 | 8.53 | 8.60 | 8.60 | 0.82% | 75,025 |
| Jul 14, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.12% | 65,028 |
| Jul 13, 2026 | 8.63 | 8.63 | 8.54 | 8.54 | 8.54 | -1.04% | 32,830 |
| Jul 10, 2026 | 8.60 | 8.63 | 8.60 | 8.63 | 8.63 | 0.35% | 47,385 |
| Jul 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 42,192 |
| Jul 8, 2026 | 8.74 | 8.74 | 8.60 | 8.60 | 8.60 | -2.49% | 42,931 |
| Jul 7, 2026 | 8.83 | 8.83 | 8.70 | 8.82 | 8.82 | 1.38% | 63,175 |
| Jul 6, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 105,116 |
| Jul 3, 2026 | 8.90 | 8.90 | 8.73 | 8.90 | 8.90 | 0.23% | 39,753 |
| Jul 2, 2026 | 9.10 | 9.10 | 8.83 | 8.88 | 8.88 | -2.42% | 40,578 |
| Jul 1, 2026 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | -2.88% | 50,956 |
| Jun 30, 2026 | 8.89 | 9.40 | 8.88 | 9.37 | 9.37 | 8.95% | 247,564 |
| Jun 29, 2026 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | 0.58% | 62,348 |
| Jun 26, 2026 | 8.59 | 8.60 | 8.50 | 8.55 | 8.55 | -0.23% | 83,779 |
| Jun 25, 2026 | 8.79 | 8.79 | 8.56 | 8.57 | 8.57 | -2.50% | 70,620 |