Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey · Delayed Price · Currency is TRY 122.50
-4.20 (-3.31%)
Last updated: Sep 2, 2025, 10:00 AM GMT+3
IST:SONME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 121.10 | 124.80 | 117.40 | 122.60 | - | 0.08% | 53,381 |
| Sep 2, 2025 | 126.70 | 126.70 | 114.60 | 122.50 | - | -3.31% | 69,350 |
| Sep 1, 2025 | 129.70 | 131.30 | 125.60 | 126.70 | - | -2.31% | 67,819 |
| Aug 29, 2025 | 126.70 | 132.00 | 126.70 | 129.70 | - | 2.37% | 58,250 |
| Aug 28, 2025 | 124.90 | 127.00 | 124.00 | 126.70 | - | 1.44% | 24,630 |
| Aug 27, 2025 | 124.70 | 125.70 | 122.80 | 124.90 | - | 0.16% | 35,653 |
| Aug 26, 2025 | 127.30 | 127.30 | 122.70 | 124.70 | - | -1.81% | 37,568 |
| Aug 25, 2025 | 126.70 | 130.00 | 125.00 | 127.00 | - | 1.44% | 59,496 |
| Aug 22, 2025 | 124.10 | 126.80 | 122.50 | 125.20 | - | 0.16% | 34,441 |
| Aug 21, 2025 | 125.80 | 127.40 | 124.70 | 125.00 | - | -0.79% | 49,690 |
| Aug 20, 2025 | 126.00 | 126.00 | 120.60 | 126.00 | - | -0.40% | 53,923 |
| Aug 19, 2025 | 120.00 | 128.30 | 119.70 | 126.50 | - | 5.95% | 69,189 |
| Aug 18, 2025 | 122.40 | 124.50 | 118.00 | 119.40 | - | -1.65% | 75,175 |
| Aug 15, 2025 | 122.50 | 124.80 | 120.10 | 121.40 | - | -1.78% | 53,919 |
| Aug 14, 2025 | 127.60 | 127.60 | 121.30 | 123.60 | - | -3.44% | 69,919 |
| Aug 13, 2025 | 129.90 | 131.50 | 125.00 | 128.00 | - | -1.54% | 69,646 |
| Aug 12, 2025 | 132.10 | 134.50 | 128.00 | 130.00 | - | -4.41% | 89,760 |
| Aug 11, 2025 | 139.60 | 141.70 | 135.60 | 136.00 | - | -2.58% | 77,297 |
| Aug 8, 2025 | 138.00 | 144.30 | 135.00 | 139.60 | - | 1.53% | 69,331 |
| Aug 7, 2025 | 136.00 | 143.90 | 133.40 | 137.50 | - | 1.10% | 89,066 |
| Aug 6, 2025 | 134.90 | 136.70 | 130.60 | 136.00 | - | -1.09% | 80,056 |
| Aug 5, 2025 | 140.00 | 146.30 | 136.00 | 137.50 | - | -1.79% | 121,618 |
| Aug 4, 2025 | 130.00 | 140.00 | 128.40 | 140.00 | - | 9.98% | 186,290 |
| Aug 1, 2025 | 126.30 | 127.90 | 124.60 | 127.30 | - | 0.79% | 33,070 |
| Jul 31, 2025 | 125.00 | 130.10 | 125.00 | 126.30 | - | 0.56% | 36,853 |
| Jul 30, 2025 | 126.30 | 129.20 | 124.10 | 125.60 | - | -0.55% | 71,472 |
| Jul 29, 2025 | 129.90 | 129.90 | 124.80 | 126.30 | - | -1.02% | 63,450 |
| Jul 28, 2025 | 131.90 | 133.70 | 126.70 | 127.60 | - | -1.16% | 52,531 |
| Jul 25, 2025 | 128.80 | 134.00 | 128.00 | 129.10 | - | 0.23% | 58,469 |
| Jul 24, 2025 | 125.10 | 129.20 | 124.00 | 128.80 | - | 2.96% | 53,966 |
| Jul 23, 2025 | 131.40 | 132.70 | 125.00 | 125.10 | - | -4.79% | 71,019 |
| Jul 22, 2025 | 132.40 | 136.50 | 129.00 | 131.40 | - | -0.76% | 65,134 |
| Jul 21, 2025 | 127.00 | 140.10 | 124.20 | 132.40 | - | 3.60% | 103,243 |
| Jul 18, 2025 | 120.00 | 129.70 | 119.80 | 127.80 | - | 6.50% | 100,523 |
| Jul 17, 2025 | 119.00 | 121.50 | 117.10 | 120.00 | - | 0.84% | 40,542 |
| Jul 16, 2025 | 123.00 | 123.40 | 118.00 | 119.00 | - | -2.22% | 58,567 |
| Jul 14, 2025 | 120.60 | 124.40 | 119.00 | 121.70 | - | -0.49% | 37,470 |
| Jul 11, 2025 | 124.40 | 125.80 | 120.40 | 122.30 | - | -2.78% | 43,323 |
| Jul 10, 2025 | 126.40 | 129.50 | 123.20 | 125.80 | - | -0.47% | 57,411 |
| Jul 9, 2025 | 123.00 | 126.50 | 122.00 | 126.40 | - | 3.44% | 51,811 |
| Jul 8, 2025 | 126.60 | 127.90 | 122.00 | 122.20 | - | -3.48% | 61,084 |
| Jul 7, 2025 | 119.30 | 128.90 | 118.10 | 126.60 | - | 5.32% | 75,085 |
| Jul 4, 2025 | 117.00 | 128.50 | 112.40 | 120.20 | - | 2.74% | 97,176 |
| Jul 3, 2025 | 119.00 | 120.00 | 114.00 | 117.00 | - | 0.09% | 62,036 |
| Jul 2, 2025 | 116.90 | 120.60 | 114.00 | 116.90 | - | -3.39% | 92,160 |
| Jul 1, 2025 | 130.00 | 130.00 | 117.30 | 121.00 | - | -7.14% | 126,937 |
| Jun 30, 2025 | 129.30 | 139.90 | 128.50 | 130.30 | - | 1.24% | 116,085 |
| Jun 27, 2025 | 124.80 | 135.80 | 124.00 | 128.70 | - | 3.12% | 156,987 |
| Jun 26, 2025 | 115.80 | 124.80 | 114.30 | 124.80 | - | 9.96% | 155,157 |
| Jun 25, 2025 | 111.00 | 114.70 | 111.00 | 113.50 | - | 2.25% | 59,765 |