Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 8.53
-0.01 (-0.12%)
At close: Jul 14, 2026
Sodas Sodyum Sanayii A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8.89 | 8.89 | 8.70 | 8.79 | 8.79 | -0.45% | 89,696 |
| Jun 23, 2026 | 8.88 | 8.88 | 8.83 | 8.83 | 8.83 | 1.03% | 57,322 |
| Jun 22, 2026 | 8.99 | 8.99 | 8.74 | 8.74 | 8.74 | -1.02% | 96,812 |
| Jun 19, 2026 | 8.91 | 8.91 | 8.83 | 8.83 | 8.83 | -1.12% | 67,269 |
| Jun 18, 2026 | 8.93 | 8.93 | 8.80 | 8.93 | 8.93 | -0.22% | 71,083 |
| Jun 17, 2026 | 8.89 | 8.97 | 8.75 | 8.95 | 8.95 | 0.67% | 106,761 |
| Jun 16, 2026 | 9.06 | 9.06 | 8.73 | 8.89 | 8.89 | -2.20% | 111,663 |
| Jun 15, 2026 | 9.14 | 9.14 | 9.00 | 9.09 | 9.09 | 1.00% | 97,246 |
| Jun 12, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 4.65% | 130,526 |
| Jun 11, 2026 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | -0.69% | 180,175 |
| Jun 10, 2026 | 8.92 | 8.92 | 8.63 | 8.66 | 8.66 | -3.78% | 154,240 |
| Jun 9, 2026 | 9.11 | 9.11 | 9.00 | 9.00 | 9.00 | -1.21% | 110,487 |
| Jun 8, 2026 | 9.20 | 9.20 | 8.88 | 9.11 | 9.11 | -0.98% | 88,537 |
| Jun 5, 2026 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | -0.65% | 131,691 |
| Jun 4, 2026 | 9.26 | 9.27 | 9.26 | 9.26 | 9.26 | -1.70% | 173,449 |
| Jun 3, 2026 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | -1.36% | 126,625 |
| Jun 2, 2026 | 9.57 | 9.58 | 9.55 | 9.55 | 9.55 | -0.42% | 161,804 |
| Jun 1, 2026 | 9.65 | 9.65 | 9.26 | 9.59 | 9.59 | -0.93% | 210,296 |
| May 26, 2026 | 9.70 | 9.70 | 9.60 | 9.68 | 9.68 | -0.21% | 31,833 |
| May 25, 2026 | 9.57 | 9.70 | 9.57 | 9.70 | 9.70 | 1.57% | 61,083 |
| May 22, 2026 | 9.49 | 9.55 | 9.47 | 9.55 | 9.55 | -0.31% | 148,777 |
| May 21, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | 1.91% | 89,690 |
| May 20, 2026 | 9.68 | 9.68 | 9.40 | 9.40 | 9.40 | -2.99% | 125,968 |
| May 18, 2026 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | -0.10% | 77,004 |
| May 15, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.00% | 66,859 |
| May 14, 2026 | 9.82 | 10.14 | 9.82 | 10.00 | 10.00 | 1.83% | 75,584 |
| May 13, 2026 | 9.83 | 10.00 | 9.82 | 9.82 | 9.82 | -1.80% | 112,943 |
| May 12, 2026 | 10.39 | 10.39 | 9.88 | 10.00 | 10.00 | -3.85% | 149,082 |
| May 11, 2026 | 10.30 | 10.41 | 10.30 | 10.40 | 10.40 | 0.97% | 170,226 |
| May 8, 2026 | 10.01 | 10.30 | 10.01 | 10.30 | 10.30 | 1.68% | 159,376 |
| May 7, 2026 | 9.65 | 10.13 | 9.65 | 10.13 | 10.13 | -0.10% | 268,643 |
| May 6, 2026 | 10.08 | 10.14 | 10.08 | 10.14 | 10.14 | 0.50% | 122,021 |
| May 5, 2026 | 9.97 | 10.14 | 9.97 | 10.09 | 10.09 | 1.41% | 62,801 |
| May 4, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | -3.77% | 160,218 |
| Apr 30, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 76,478 |
| Apr 29, 2026 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.19% | 48,750 |