Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey
· Delayed Price · Currency is TRY 102.80
-0.20 (-0.19%)
At close: Dec 5, 2025
Sodas Sodyum Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.00 | 103.00 | 102.80 | 102.80 | 102.80 | -0.19% | 15,766 |
| Dec 4, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 12,779 |
| Dec 3, 2025 | 101.60 | 103.20 | 101.60 | 103.00 | 103.00 | -0.48% | 24,003 |
| Dec 2, 2025 | 103.50 | 103.70 | 103.50 | 103.50 | 103.50 | 0.19% | 23,058 |
| Dec 1, 2025 | 102.40 | 103.30 | 102.40 | 103.30 | 103.30 | 0.88% | 36,935 |
| Nov 28, 2025 | 103.90 | 103.90 | 102.10 | 102.40 | 102.40 | -1.82% | 13,506 |
| Nov 27, 2025 | 107.40 | 107.40 | 104.30 | 104.30 | 104.30 | -2.89% | 23,984 |
| Nov 26, 2025 | 108.60 | 108.60 | 104.30 | 107.40 | 107.40 | -1.38% | 27,053 |
| Nov 25, 2025 | 111.00 | 111.00 | 108.90 | 108.90 | 108.90 | -1.89% | 20,178 |
| Nov 24, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -4.15% | 22,580 |
| Nov 21, 2025 | 116.00 | 116.00 | 115.10 | 115.80 | 115.80 | 0.26% | 8,756 |
| Nov 20, 2025 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | -1.28% | 11,169 |
| Nov 19, 2025 | 117.10 | 117.10 | 117.00 | 117.00 | 117.00 | -3.07% | 19,309 |
| Nov 18, 2025 | 122.00 | 122.00 | 120.70 | 120.70 | 120.70 | -1.07% | 17,775 |
| Nov 17, 2025 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1.67% | 18,947 |
| Nov 14, 2025 | 117.40 | 120.00 | 117.40 | 120.00 | 120.00 | -3.85% | 19,810 |
| Nov 13, 2025 | 116.00 | 125.00 | 115.90 | 124.80 | 124.80 | 3.57% | 20,529 |
| Nov 12, 2025 | 120.90 | 121.90 | 120.50 | 120.50 | 120.50 | -4.37% | 16,931 |
| Nov 11, 2025 | 118.00 | 129.80 | 118.00 | 126.00 | 126.00 | 6.78% | 62,205 |
| Nov 10, 2025 | 123.00 | 123.00 | 116.30 | 118.00 | 118.00 | -4.61% | 20,573 |
| Nov 7, 2025 | 131.70 | 131.70 | 123.70 | 123.70 | 123.70 | -6.22% | 18,807 |
| Nov 6, 2025 | 133.20 | 133.20 | 131.90 | 131.90 | 131.90 | -0.98% | 20,252 |
| Nov 5, 2025 | 130.50 | 133.20 | 130.50 | 133.20 | 133.20 | 3.66% | 35,139 |
| Nov 4, 2025 | 126.00 | 128.50 | 126.00 | 128.50 | 128.50 | 0.71% | 70,514 |
| Nov 3, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 10.00% | 69,429 |
| Oct 31, 2025 | 109.40 | 116.00 | 109.40 | 116.00 | 116.00 | 1.05% | 14,336 |
| Oct 30, 2025 | 115.00 | 115.00 | 114.80 | 114.80 | 114.80 | -0.17% | 38,101 |
| Oct 28, 2025 | 110.20 | 115.00 | 110.20 | 115.00 | 115.00 | 4.36% | 16,006 |
| Oct 27, 2025 | 109.00 | 110.20 | 109.00 | 110.20 | 110.20 | -0.36% | 35,007 |
| Oct 24, 2025 | 103.40 | 116.10 | 103.40 | 110.60 | 110.60 | 4.73% | 22,321 |
| Oct 23, 2025 | 103.70 | 105.60 | 103.70 | 105.60 | 105.60 | 1.83% | 22,887 |
| Oct 22, 2025 | 102.60 | 103.80 | 102.60 | 103.70 | 103.70 | 1.57% | 5,960 |
| Oct 21, 2025 | 102.30 | 102.30 | 102.10 | 102.10 | 102.10 | -0.10% | 6,405 |
| Oct 20, 2025 | 102.00 | 102.20 | 102.00 | 102.20 | 102.20 | 0.29% | 14,739 |
| Oct 17, 2025 | 103.00 | 103.00 | 101.90 | 101.90 | 101.90 | -1.07% | 14,159 |
| Oct 16, 2025 | 102.60 | 104.00 | 102.60 | 103.00 | 103.00 | 0.78% | 8,994 |
| Oct 15, 2025 | 102.00 | 102.20 | 102.00 | 102.20 | 102.20 | 0.69% | 19,653 |
| Oct 14, 2025 | 101.70 | 101.70 | 101.50 | 101.50 | 101.50 | 0.30% | 13,743 |
| Oct 13, 2025 | 104.50 | 104.50 | 101.00 | 101.20 | 101.20 | -3.16% | 13,297 |
| Oct 10, 2025 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | -0.48% | 17,927 |
| Oct 9, 2025 | 108.40 | 108.40 | 103.30 | 105.00 | 105.00 | -2.42% | 18,253 |
| Oct 8, 2025 | 106.30 | 107.60 | 106.30 | 107.60 | 107.60 | 1.22% | 13,389 |
| Oct 7, 2025 | 106.00 | 106.30 | 105.20 | 106.30 | 106.30 | 0.28% | 12,550 |
| Oct 6, 2025 | 107.20 | 107.20 | 106.00 | 106.00 | 106.00 | - | 7,899 |
| Oct 3, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.86% | 12,969 |
| Oct 2, 2025 | 108.10 | 108.10 | 105.10 | 105.10 | 105.10 | 0.10% | 8,645 |
| Oct 1, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -4.55% | 16,094 |
| Sep 30, 2025 | 105.50 | 110.00 | 105.50 | 110.00 | 110.00 | 5.36% | 20,127 |
| Sep 29, 2025 | 108.00 | 110.00 | 104.30 | 104.40 | 104.40 | -5.09% | 21,629 |
| Sep 26, 2025 | 111.90 | 111.90 | 110.00 | 110.00 | 110.00 | -3.51% | 18,434 |
| Sep 25, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 10,681 |
| Sep 24, 2025 | 115.50 | 117.50 | 115.50 | 116.00 | 116.00 | 0.87% | 11,770 |
| Sep 23, 2025 | 119.90 | 119.90 | 115.00 | 115.00 | 115.00 | -4.09% | 13,874 |
| Sep 22, 2025 | 120.00 | 125.00 | 119.90 | 119.90 | 119.90 | - | 19,395 |
| Sep 19, 2025 | 118.00 | 119.90 | 117.00 | 119.90 | 119.90 | 6.11% | 31,260 |
| Sep 18, 2025 | 113.00 | 114.10 | 113.00 | 113.00 | 113.00 | - | 15,624 |
| Sep 17, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 12,686 |
| Sep 16, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 12,039 |
| Sep 15, 2025 | 118.20 | 118.20 | 116.00 | 116.00 | 116.00 | 7.41% | 9,403 |
| Sep 12, 2025 | 111.00 | 111.00 | 107.70 | 108.00 | 108.00 | -3.40% | 15,771 |
| Sep 11, 2025 | 115.00 | 115.00 | 108.60 | 111.80 | 111.80 | -2.78% | 28,643 |
| Sep 10, 2025 | 118.80 | 118.80 | 114.90 | 115.00 | 115.00 | -3.20% | 6,350 |
| Sep 9, 2025 | 119.50 | 119.50 | 117.00 | 118.80 | 118.80 | 5.13% | 17,501 |
| Sep 8, 2025 | 112.10 | 113.00 | 112.10 | 113.00 | 113.00 | -3.99% | 19,949 |
| Sep 5, 2025 | 121.10 | 121.10 | 117.70 | 117.70 | 117.70 | -1.92% | 10,695 |
| Sep 4, 2025 | 120.00 | 120.60 | 120.00 | 120.00 | 120.00 | 2.04% | 19,307 |
| Sep 3, 2025 | 119.90 | 119.90 | 117.60 | 117.60 | 117.60 | -2.00% | 11,909 |
| Sep 2, 2025 | 125.10 | 125.10 | 120.00 | 120.00 | 120.00 | -4.31% | 10,091 |
| Sep 1, 2025 | 127.00 | 127.00 | 125.40 | 125.40 | 125.40 | -1.65% | 11,035 |
| Aug 29, 2025 | 132.00 | 132.00 | 125.50 | 127.50 | 127.50 | 1.59% | 27,139 |
| Aug 28, 2025 | 119.00 | 130.00 | 119.00 | 125.50 | 125.50 | 5.11% | 25,756 |
| Aug 27, 2025 | 127.00 | 127.00 | 119.40 | 119.40 | 119.40 | -5.98% | 17,097 |
| Aug 26, 2025 | 123.00 | 127.20 | 123.00 | 127.00 | 127.00 | 2.50% | 41,443 |
| Aug 25, 2025 | 115.00 | 123.90 | 115.00 | 123.90 | 123.90 | 9.65% | 40,462 |
| Aug 22, 2025 | 112.30 | 113.00 | 112.30 | 113.00 | 113.00 | 0.62% | 12,525 |
| Aug 21, 2025 | 112.00 | 112.30 | 112.00 | 112.30 | 112.30 | 0.72% | 13,878 |
| Aug 20, 2025 | 110.60 | 111.50 | 110.60 | 111.50 | 111.50 | 0.81% | 14,655 |
| Aug 19, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.55% | 22,153 |
| Aug 18, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 3.77% | 30,261 |
| Aug 15, 2025 | 107.80 | 107.80 | 103.40 | 106.00 | 106.00 | -1.85% | 16,292 |
| Aug 14, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 10,444 |
| Aug 13, 2025 | 109.00 | 109.00 | 108.20 | 109.00 | 109.00 | - | 11,054 |
| Aug 12, 2025 | 112.90 | 112.90 | 109.00 | 109.00 | 109.00 | -3.54% | 18,893 |
| Aug 11, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 4.63% | 16,565 |
| Aug 8, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | 0.19% | 17,399 |
| Aug 7, 2025 | 109.00 | 109.00 | 107.80 | 107.80 | 107.80 | -2.97% | 20,607 |
| Aug 6, 2025 | 111.00 | 111.10 | 109.50 | 111.10 | 111.10 | -3.56% | 38,238 |
| Aug 5, 2025 | 114.90 | 115.20 | 114.90 | 115.20 | 115.20 | 9.92% | 46,082 |
| Aug 4, 2025 | 105.00 | 105.00 | 104.80 | 104.80 | 104.80 | 2.75% | 16,477 |
| Aug 1, 2025 | 101.80 | 102.00 | 101.80 | 102.00 | 102.00 | 0.20% | 24,341 |
| Jul 31, 2025 | 102.50 | 102.50 | 101.80 | 101.80 | 101.80 | 0.69% | 20,807 |
| Jul 30, 2025 | 102.00 | 102.00 | 101.10 | 101.10 | 101.10 | -0.88% | 15,610 |
| Jul 29, 2025 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | 2.51% | 18,536 |
| Jul 28, 2025 | 99.30 | 99.50 | 99.30 | 99.50 | 99.50 | 0.20% | 12,695 |
| Jul 25, 2025 | 99.05 | 99.30 | 98.95 | 99.30 | 99.30 | -3.59% | 17,004 |
| Jul 24, 2025 | 103.80 | 103.80 | 103.00 | 103.00 | 103.00 | 5.10% | 28,309 |
| Jul 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.96% | 23,485 |
| Jul 22, 2025 | 99.10 | 99.10 | 98.95 | 98.95 | 98.95 | -0.85% | 21,275 |
| Jul 21, 2025 | 101.00 | 101.00 | 99.80 | 99.80 | 99.80 | -1.19% | 19,639 |
| Jul 18, 2025 | 103.40 | 103.40 | 100.00 | 101.00 | 101.00 | -3.81% | 31,299 |