Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey
· Delayed Price · Currency is TRY 9.83
-0.05 (-0.51%)
At close: Mar 9, 2026
Sodas Sodyum Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | -0.51% | 73,621 |
| Mar 6, 2026 | 9.99 | 9.99 | 9.88 | 9.88 | 9.88 | -1.10% | 79,880 |
| Mar 5, 2026 | 9.80 | 9.99 | 9.80 | 9.99 | 9.99 | 2.25% | 79,719 |
| Mar 4, 2026 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 0.21% | 103,460 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | 149,367 |
| Mar 2, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | -5.57% | 230,752 |
| Feb 27, 2026 | 10.98 | 10.98 | 10.59 | 10.59 | 10.59 | -2.84% | 91,929 |
| Feb 26, 2026 | 10.55 | 10.90 | 10.55 | 10.90 | 10.90 | 1.96% | 97,820 |
| Feb 25, 2026 | 11.09 | 11.09 | 10.38 | 10.69 | 10.69 | -5.40% | 238,459 |
| Feb 24, 2026 | 11.46 | 11.46 | 11.30 | 11.30 | 11.30 | -2.08% | 140,418 |
| Feb 23, 2026 | 11.67 | 11.67 | 11.41 | 11.54 | 11.54 | -1.11% | 158,498 |
| Feb 20, 2026 | 11.69 | 11.69 | 11.67 | 11.67 | 11.67 | 0.60% | 96,390 |
| Feb 19, 2026 | 11.85 | 11.85 | 11.60 | 11.60 | 11.60 | -3.09% | 142,674 |
| Feb 18, 2026 | 11.99 | 12.00 | 11.97 | 11.97 | 11.97 | -0.25% | 270,517 |
| Feb 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 400,522 |
| Feb 16, 2026 | 11.92 | 12.01 | 11.92 | 12.01 | 12.01 | 2.74% | 357,072 |
| Feb 13, 2026 | 11.70 | 11.70 | 11.69 | 11.69 | 11.69 | -1.93% | 817,443 |
| Feb 12, 2026 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | -0.25% | 654,086 |
| Feb 11, 2026 | 11.98 | 11.98 | 11.70 | 11.95 | 11.95 | -0.42% | 330,708 |
| Feb 10, 2026 | 12.00 | 12.11 | 12.00 | 12.00 | 12.00 | - | 572,223 |
| Feb 9, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 2.74% | 466,195 |
| Feb 6, 2026 | 11.84 | 11.84 | 11.51 | 11.68 | 11.68 | -1.85% | 296,031 |
| Feb 5, 2026 | 12.38 | 12.38 | 11.90 | 11.90 | 11.90 | -3.88% | 309,174 |
| Feb 4, 2026 | 11.98 | 12.38 | 11.98 | 12.38 | 12.38 | 3.17% | 229,783 |
| Feb 3, 2026 | 12.45 | 12.45 | 12.00 | 12.00 | 12.00 | -4.84% | 236,810 |
| Feb 2, 2026 | 12.99 | 12.99 | 12.61 | 12.61 | 12.61 | -3.22% | 214,209 |
| Jan 30, 2026 | 13.00 | 13.03 | 13.00 | 13.03 | 13.03 | -1.14% | 190,577 |
| Jan 29, 2026 | 12.94 | 13.20 | 12.94 | 13.18 | 13.18 | 2.57% | 216,457 |
| Jan 28, 2026 | 12.69 | 12.85 | 12.69 | 12.85 | 12.85 | 1.58% | 166,464 |
| Jan 27, 2026 | 12.74 | 12.74 | 12.65 | 12.65 | 12.65 | -0.20% | 342,496 |
| Jan 26, 2026 | 12.66 | 12.68 | 12.66 | 12.68 | 12.68 | -1.46% | 166,704 |
| Jan 23, 2026 | 12.99 | 12.99 | 12.86 | 12.86 | 12.86 | 0.89% | 125,984 |
| Jan 22, 2026 | 12.93 | 12.93 | 12.75 | 12.75 | 12.75 | -1.35% | 177,864 |
| Jan 21, 2026 | 13.05 | 13.05 | 12.93 | 12.93 | 12.93 | 0.98% | 131,976 |
| Jan 20, 2026 | 12.88 | 12.88 | 12.80 | 12.80 | 12.80 | -2.66% | 262,072 |
| Jan 19, 2026 | 12.94 | 13.25 | 12.94 | 13.15 | 13.15 | -3.49% | 415,656 |
| Jan 16, 2026 | 13.76 | 13.76 | 13.63 | 13.63 | 13.63 | 8.89% | 815,336 |
| Jan 15, 2026 | 12.53 | 12.53 | 12.51 | 12.51 | 12.51 | -0.10% | 104,440 |
| Jan 14, 2026 | 12.58 | 12.58 | 12.53 | 12.53 | 12.53 | -0.70% | 119,824 |
| Jan 13, 2026 | 12.80 | 12.80 | 12.61 | 12.61 | 12.61 | -0.98% | 94,576 |
| Jan 12, 2026 | 12.51 | 12.75 | 12.51 | 12.74 | 12.74 | 1.90% | 128,896 |
| Jan 9, 2026 | 12.56 | 12.65 | 12.50 | 12.50 | 12.50 | -0.50% | 46,632 |
| Jan 8, 2026 | 12.69 | 12.69 | 12.51 | 12.56 | 12.56 | -2.33% | 68,872 |
| Jan 7, 2026 | 12.75 | 13.00 | 12.75 | 12.86 | 12.86 | 2.39% | 137,056 |
| Jan 6, 2026 | 12.50 | 12.56 | 12.50 | 12.56 | 12.56 | 0.50% | 186,200 |
| Jan 5, 2026 | 13.06 | 13.06 | 12.50 | 12.50 | 12.50 | -1.96% | 145,288 |
| Jan 2, 2026 | 12.49 | 12.75 | 12.49 | 12.75 | 12.75 | 2.98% | 121,176 |
| Dec 31, 2025 | 12.13 | 12.38 | 12.13 | 12.38 | 12.38 | 2.64% | 59,144 |
| Dec 30, 2025 | 12.05 | 12.06 | 12.05 | 12.06 | 12.06 | 0.11% | 112,168 |
| Dec 29, 2025 | 12.08 | 12.08 | 11.52 | 12.05 | 12.05 | -0.26% | 141,392 |
| Dec 26, 2025 | 12.45 | 12.45 | 12.08 | 12.08 | 12.08 | -3.20% | 132,712 |
| Dec 25, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.48 | -0.65% | 161,528 |
| Dec 24, 2025 | 12.61 | 12.61 | 12.56 | 12.56 | 12.56 | -0.40% | 105,560 |
| Dec 23, 2025 | 12.63 | 12.63 | 12.61 | 12.61 | 12.61 | -1.07% | 96,968 |
| Dec 22, 2025 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | -0.97% | 165,520 |
| Dec 19, 2025 | 12.83 | 12.88 | 12.83 | 12.88 | 12.88 | 0.39% | 141,344 |
| Dec 18, 2025 | 12.98 | 12.98 | 12.83 | 12.83 | 12.83 | 0.09% | 188,528 |
| Dec 17, 2025 | 13.10 | 13.10 | 12.76 | 12.81 | 12.81 | -5.36% | 306,096 |
| Dec 16, 2025 | 13.78 | 13.78 | 13.54 | 13.54 | 13.54 | -1.18% | 48,808 |
| Dec 15, 2025 | 14.13 | 14.13 | 13.70 | 13.70 | 13.70 | -3.35% | 129,680 |
| Dec 12, 2025 | 14.16 | 14.18 | 14.16 | 14.18 | 14.18 | 2.62% | 169,352 |
| Dec 11, 2025 | 13.76 | 13.81 | 13.76 | 13.81 | 13.81 | 0.46% | 135,152 |
| Dec 10, 2025 | 13.26 | 13.75 | 13.26 | 13.75 | 13.75 | 5.26% | 208,080 |
| Dec 9, 2025 | 12.88 | 13.06 | 12.88 | 13.06 | 13.06 | 1.55% | 133,584 |
| Dec 8, 2025 | 12.85 | 12.86 | 12.85 | 12.86 | 12.86 | 0.10% | 205,536 |
| Dec 5, 2025 | 12.88 | 12.88 | 12.85 | 12.85 | 12.85 | -0.19% | 126,128 |
| Dec 4, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | 102,232 |
| Dec 3, 2025 | 12.70 | 12.90 | 12.70 | 12.88 | 12.88 | -0.49% | 192,024 |
| Dec 2, 2025 | 12.94 | 12.96 | 12.94 | 12.94 | 12.94 | 0.19% | 184,464 |
| Dec 1, 2025 | 12.80 | 12.91 | 12.80 | 12.91 | 12.91 | 0.88% | 295,480 |
| Nov 28, 2025 | 12.99 | 12.99 | 12.76 | 12.80 | 12.80 | -1.83% | 108,048 |
| Nov 27, 2025 | 13.43 | 13.43 | 13.04 | 13.04 | 13.04 | -2.88% | 191,872 |
| Nov 26, 2025 | 13.58 | 13.58 | 13.04 | 13.43 | 13.43 | -1.38% | 216,424 |
| Nov 25, 2025 | 13.88 | 13.88 | 13.61 | 13.61 | 13.61 | -1.89% | 161,424 |
| Nov 24, 2025 | 14.06 | 14.06 | 13.88 | 13.88 | 13.88 | -4.15% | 180,640 |
| Nov 21, 2025 | 14.50 | 14.50 | 14.39 | 14.48 | 14.48 | 0.26% | 70,048 |
| Nov 20, 2025 | 14.63 | 14.63 | 14.44 | 14.44 | 14.44 | -1.28% | 89,352 |
| Nov 19, 2025 | 14.64 | 14.64 | 14.63 | 14.63 | 14.63 | -3.07% | 154,472 |
| Nov 18, 2025 | 15.25 | 15.25 | 15.09 | 15.09 | 15.09 | -1.06% | 142,200 |
| Nov 17, 2025 | 15.00 | 15.63 | 15.00 | 15.25 | 15.25 | 1.67% | 151,576 |
| Nov 14, 2025 | 14.68 | 15.00 | 14.68 | 15.00 | 15.00 | -3.85% | 158,480 |
| Nov 13, 2025 | 14.50 | 15.63 | 14.49 | 15.60 | 15.60 | 3.57% | 164,232 |
| Nov 12, 2025 | 15.11 | 15.24 | 15.06 | 15.06 | 15.06 | -4.36% | 135,448 |
| Nov 11, 2025 | 14.75 | 16.23 | 14.75 | 15.75 | 15.75 | 6.78% | 497,640 |
| Nov 10, 2025 | 15.38 | 15.38 | 14.54 | 14.75 | 14.75 | -4.61% | 164,584 |
| Nov 7, 2025 | 16.46 | 16.46 | 15.46 | 15.46 | 15.46 | -6.22% | 150,456 |
| Nov 6, 2025 | 16.65 | 16.65 | 16.49 | 16.49 | 16.49 | -0.97% | 162,016 |
| Nov 5, 2025 | 16.31 | 16.65 | 16.31 | 16.65 | 16.65 | 3.65% | 281,112 |
| Nov 4, 2025 | 15.75 | 16.06 | 15.75 | 16.06 | 16.06 | 0.71% | 564,112 |
| Nov 3, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 10.00% | 555,432 |
| Oct 31, 2025 | 13.68 | 14.50 | 13.68 | 14.50 | 14.50 | 1.05% | 114,688 |
| Oct 30, 2025 | 14.38 | 14.38 | 14.35 | 14.35 | 14.35 | -0.17% | 304,808 |
| Oct 28, 2025 | 13.78 | 14.38 | 13.78 | 14.38 | 14.38 | 4.36% | 128,048 |
| Oct 27, 2025 | 13.63 | 13.78 | 13.63 | 13.78 | 13.78 | -0.36% | 280,056 |
| Oct 24, 2025 | 12.93 | 14.51 | 12.93 | 13.83 | 13.83 | 4.73% | 178,568 |
| Oct 23, 2025 | 12.96 | 13.20 | 12.96 | 13.20 | 13.20 | 1.83% | 183,096 |
| Oct 22, 2025 | 12.83 | 12.98 | 12.83 | 12.96 | 12.96 | 1.57% | 47,680 |
| Oct 21, 2025 | 12.79 | 12.79 | 12.76 | 12.76 | 12.76 | -0.09% | 51,240 |
| Oct 20, 2025 | 12.75 | 12.78 | 12.75 | 12.78 | 12.78 | 0.29% | 117,912 |
| Oct 17, 2025 | 12.88 | 12.88 | 12.74 | 12.74 | 12.74 | -1.06% | 113,272 |