Soho Giyim Ve Enerji Anonim Sirketi (IST:SOHOE)
Turkey · Delayed Price · Currency is TRY 7.54
+0.19 (2.59%)
At close: Oct 9, 2026
IST:SOHOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.37 | 7.65 | 7.35 | 7.54 | 7.54 | 2.59% | 3,499,327 |
| Oct 8, 2026 | 7.12 | 7.40 | 7.05 | 7.35 | 7.35 | 4.26% | 4,354,310 |
| Oct 7, 2026 | 7.58 | 7.65 | 7.05 | 7.05 | 7.05 | -6.99% | 3,295,414 |
| Oct 6, 2026 | 7.56 | 7.86 | 7.50 | 7.58 | 7.58 | - | 5,196,986 |
| Oct 5, 2026 | 7.76 | 7.92 | 7.52 | 7.58 | 7.58 | -2.45% | 5,945,657 |
| Oct 2, 2026 | 7.33 | 7.77 | 7.33 | 7.77 | 7.77 | 3.74% | 4,025,309 |
| Oct 1, 2026 | 7.22 | 7.66 | 7.14 | 7.49 | 7.49 | 4.46% | 4,821,923 |
| Sep 30, 2026 | 7.24 | 7.27 | 6.99 | 7.17 | 7.17 | -0.55% | 3,225,926 |
| Sep 29, 2026 | 7.32 | 7.34 | 7.15 | 7.21 | 7.21 | -1.50% | 2,882,089 |
| Sep 28, 2026 | 7.81 | 7.88 | 7.24 | 7.32 | 7.32 | -7.22% | 5,495,256 |
| Sep 25, 2026 | 7.85 | 7.96 | 7.77 | 7.89 | 7.89 | 0.51% | 3,655,550 |
| Sep 24, 2026 | 8.29 | 8.30 | 7.81 | 7.85 | 7.85 | -5.31% | 6,461,680 |
| Sep 23, 2026 | 8.57 | 8.67 | 8.28 | 8.29 | 8.29 | -3.94% | 6,836,461 |
| Sep 22, 2026 | 8.56 | 8.72 | 8.44 | 8.63 | 8.63 | 0.94% | 5,743,710 |
| Sep 21, 2026 | 8.65 | 8.80 | 8.19 | 8.55 | 8.55 | -4.89% | 9,259,227 |
| Sep 18, 2026 | 9.55 | 9.64 | 8.74 | 8.99 | 8.99 | -7.32% | 9,942,039 |
| Sep 17, 2026 | 9.67 | 10.00 | 9.39 | 9.70 | 9.70 | -3.00% | 11,740,052 |
| Sep 16, 2026 | 10.99 | 11.27 | 9.90 | 10.00 | 10.00 | -9.09% | 19,315,111 |
| Sep 15, 2026 | 11.65 | 12.20 | 10.54 | 11.00 | 11.00 | -6.06% | 53,582,981 |
| Sep 14, 2026 | 11.28 | 11.71 | 10.60 | 11.71 | 11.71 | 5.02% | 33,671,816 |
| Sep 11, 2026 | 10.51 | 11.40 | 10.30 | 11.15 | 11.15 | 6.60% | 13,939,346 |
| Sep 10, 2026 | 10.57 | 10.65 | 10.43 | 10.46 | 10.46 | -1.32% | 6,225,968 |
| Sep 9, 2026 | 10.38 | 11.06 | 10.36 | 10.60 | 10.60 | 1.92% | 20,850,281 |
| Sep 8, 2026 | 10.46 | 10.46 | 10.35 | 10.40 | 10.40 | -0.48% | 5,961,651 |
| Sep 7, 2026 | 10.41 | 10.57 | 10.35 | 10.45 | 10.45 | 0.29% | 8,432,355 |
| Sep 4, 2026 | 10.35 | 10.45 | 10.24 | 10.42 | 10.42 | 0.77% | 6,356,075 |
| Sep 3, 2026 | 10.60 | 10.62 | 10.32 | 10.34 | 10.34 | -1.90% | 5,721,327 |
| Sep 2, 2026 | 10.60 | 10.78 | 10.43 | 10.54 | 10.54 | -1.86% | 8,009,437 |
| Sep 1, 2026 | 10.63 | 10.94 | 10.55 | 10.74 | 10.74 | 1.13% | 13,208,519 |
| Aug 31, 2026 | 11.75 | 11.75 | 10.62 | 10.62 | 10.62 | -9.92% | 33,315,386 |
| Aug 28, 2026 | 11.07 | 11.85 | 10.97 | 11.79 | 11.79 | 7.47% | 31,682,775 |
| Aug 27, 2026 | 10.99 | 11.11 | 10.83 | 10.97 | 10.97 | 0.09% | 16,615,973 |
| Aug 26, 2026 | 10.84 | 11.45 | 10.75 | 10.96 | 10.96 | 1.48% | 28,432,121 |
| Aug 25, 2026 | 11.20 | 11.21 | 10.73 | 10.80 | 10.80 | -2.61% | 18,392,686 |
| Aug 24, 2026 | 10.76 | 11.14 | 10.68 | 11.09 | 11.09 | 3.74% | 28,650,065 |
| Aug 21, 2026 | 11.14 | 11.15 | 10.59 | 10.69 | 10.69 | -3.87% | 20,774,410 |
| Aug 20, 2026 | 10.66 | 11.43 | 10.61 | 11.12 | 11.12 | 3.83% | 37,012,016 |
| Aug 19, 2026 | 10.40 | 11.14 | 10.24 | 10.71 | 10.71 | 3.08% | 46,059,590 |
| Aug 18, 2026 | 10.48 | 10.57 | 10.38 | 10.39 | 10.39 | -1.24% | 10,531,772 |
| Aug 17, 2026 | 10.67 | 10.80 | 10.44 | 10.52 | 10.52 | -1.03% | 13,099,987 |
| Aug 14, 2026 | 10.61 | 10.82 | 10.54 | 10.63 | 10.63 | 0.85% | 13,520,214 |
| Aug 13, 2026 | 10.60 | 10.70 | 10.49 | 10.54 | 10.54 | -0.28% | 13,386,413 |
| Aug 12, 2026 | 10.58 | 10.86 | 10.48 | 10.57 | 10.57 | - | 12,586,188 |
| Aug 11, 2026 | 10.66 | 10.78 | 10.40 | 10.57 | 10.57 | -0.38% | 16,213,176 |
| Aug 10, 2026 | 10.80 | 11.10 | 10.49 | 10.61 | 10.61 | -0.93% | 20,175,163 |
| Aug 7, 2026 | 10.69 | 10.93 | 10.55 | 10.71 | 10.71 | 0.19% | 13,385,562 |
| Aug 6, 2026 | 10.85 | 11.14 | 10.48 | 10.69 | 10.69 | -1.29% | 14,765,684 |
| Aug 5, 2026 | 10.60 | 11.32 | 10.60 | 10.83 | 10.83 | 0.93% | 32,733,012 |
| Aug 4, 2026 | 10.52 | 10.85 | 10.42 | 10.73 | 10.73 | 3.27% | 17,476,403 |
| Aug 3, 2026 | 10.45 | 10.87 | 10.25 | 10.39 | 10.39 | -0.19% | 19,704,467 |