Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey · Delayed Price · Currency is TRY 137.30
-1.50 (-1.08%)
Last updated: Dec 4, 2025, 5:55 PM GMT+3
IST:SONME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.10 | 139.60 | 136.00 | 139.50 | 139.50 | 1.75% | 23,724 |
| Dec 4, 2025 | 138.80 | 138.80 | 136.10 | 137.10 | 137.10 | -1.22% | 20,032 |
| Dec 3, 2025 | 141.00 | 141.00 | 137.90 | 138.80 | 138.80 | 0.65% | 22,764 |
| Dec 2, 2025 | 137.00 | 138.50 | 135.40 | 137.90 | 137.90 | 0.66% | 25,439 |
| Dec 1, 2025 | 136.10 | 139.30 | 135.20 | 137.00 | 137.00 | 0.66% | 29,794 |
| Nov 28, 2025 | 137.00 | 138.80 | 136.00 | 136.10 | 136.10 | -1.95% | 32,417 |
| Nov 27, 2025 | 135.50 | 144.00 | 134.80 | 138.80 | 138.80 | 1.54% | 50,586 |
| Nov 26, 2025 | 139.40 | 139.40 | 135.00 | 136.70 | 136.70 | -2.84% | 36,538 |
| Nov 25, 2025 | 147.40 | 147.40 | 136.10 | 140.70 | 140.70 | -4.61% | 64,865 |
| Nov 24, 2025 | 146.90 | 151.20 | 144.10 | 147.50 | 147.50 | - | 50,258 |
| Nov 21, 2025 | 140.00 | 148.00 | 139.90 | 147.50 | 147.50 | 5.21% | 72,031 |
| Nov 20, 2025 | 140.40 | 143.80 | 136.50 | 140.20 | 140.20 | -0.64% | 42,155 |
| Nov 19, 2025 | 142.80 | 144.50 | 140.00 | 141.10 | 141.10 | -1.19% | 43,865 |
| Nov 18, 2025 | 147.30 | 147.30 | 142.60 | 142.80 | 142.80 | -3.51% | 69,378 |
| Nov 17, 2025 | 146.20 | 150.70 | 142.20 | 148.00 | 148.00 | 0.68% | 79,119 |
| Nov 14, 2025 | 146.20 | 152.00 | 139.60 | 147.00 | 147.00 | 0.55% | 78,900 |
| Nov 13, 2025 | 157.00 | 157.80 | 144.30 | 146.20 | 146.20 | -8.80% | 86,967 |
| Nov 12, 2025 | 154.50 | 165.20 | 148.50 | 160.30 | 160.30 | -2.85% | 126,518 |
| Nov 11, 2025 | 168.60 | 170.50 | 151.80 | 165.00 | 165.00 | -2.14% | 185,157 |
| Nov 10, 2025 | 155.00 | 168.70 | 148.50 | 168.60 | 168.60 | 9.91% | 258,588 |
| Nov 7, 2025 | 141.00 | 153.40 | 138.20 | 153.40 | 153.40 | 9.96% | 209,703 |
| Nov 6, 2025 | 138.40 | 141.00 | 137.20 | 139.50 | 139.50 | 0.79% | 43,943 |
| Nov 5, 2025 | 137.20 | 140.50 | 134.90 | 138.40 | 138.40 | 0.58% | 39,509 |
| Nov 4, 2025 | 137.90 | 140.30 | 135.00 | 137.60 | 137.60 | -0.36% | 77,948 |
| Nov 3, 2025 | 135.70 | 142.00 | 131.80 | 138.10 | 138.10 | 3.06% | 73,846 |
| Oct 31, 2025 | 138.70 | 138.70 | 133.20 | 134.00 | 134.00 | -3.60% | 50,377 |
| Oct 30, 2025 | 142.00 | 142.00 | 136.90 | 139.00 | 139.00 | -2.04% | 67,438 |
| Oct 28, 2025 | 140.80 | 143.60 | 139.10 | 141.90 | 141.90 | 2.01% | 25,101 |
| Oct 27, 2025 | 130.90 | 142.40 | 129.90 | 139.10 | 139.10 | 6.18% | 72,472 |
| Oct 24, 2025 | 126.70 | 131.00 | 126.70 | 131.00 | 131.00 | 3.48% | 29,727 |
| Oct 23, 2025 | 128.60 | 128.80 | 126.60 | 126.60 | 126.60 | -2.09% | 17,948 |
| Oct 22, 2025 | 129.70 | 130.80 | 127.60 | 129.30 | 129.30 | -0.31% | 20,901 |
| Oct 21, 2025 | 131.60 | 133.00 | 128.40 | 129.70 | 129.70 | -1.52% | 56,834 |
| Oct 20, 2025 | 131.20 | 133.00 | 129.60 | 131.70 | 131.70 | 0.38% | 28,715 |
| Oct 17, 2025 | 130.80 | 134.00 | 127.00 | 131.20 | 131.20 | 0.31% | 35,276 |
| Oct 16, 2025 | 132.90 | 137.00 | 130.80 | 130.80 | 130.80 | -1.58% | 28,203 |
| Oct 15, 2025 | 124.30 | 135.00 | 123.90 | 132.90 | 132.90 | 6.92% | 58,941 |
| Oct 14, 2025 | 123.40 | 125.50 | 122.00 | 124.30 | 124.30 | -0.24% | 35,108 |
| Oct 13, 2025 | 128.00 | 128.00 | 123.50 | 124.60 | 124.60 | -3.49% | 89,104 |
| Oct 10, 2025 | 131.50 | 131.90 | 126.90 | 129.10 | 129.10 | -1.45% | 66,088 |
| Oct 9, 2025 | 130.10 | 135.30 | 129.20 | 131.00 | 131.00 | -0.30% | 60,894 |
| Oct 8, 2025 | 135.00 | 135.60 | 130.00 | 131.40 | 131.40 | -2.67% | 55,265 |
| Oct 7, 2025 | 135.00 | 136.80 | 133.60 | 135.00 | 135.00 | - | 28,025 |
| Oct 6, 2025 | 134.00 | 138.90 | 132.10 | 135.00 | 135.00 | 0.30% | 51,462 |
| Oct 3, 2025 | 131.10 | 135.40 | 130.10 | 134.60 | 134.60 | 0.98% | 51,536 |
| Oct 2, 2025 | 138.10 | 138.10 | 130.00 | 133.30 | 133.30 | 3.65% | 72,054 |
| Oct 1, 2025 | 130.50 | 131.60 | 127.10 | 128.60 | 128.60 | -1.46% | 42,085 |
| Sep 30, 2025 | 132.00 | 133.60 | 128.70 | 130.50 | 130.50 | -0.53% | 34,335 |
| Sep 29, 2025 | 137.00 | 137.50 | 130.80 | 131.20 | 131.20 | -4.37% | 80,739 |
| Sep 26, 2025 | 140.00 | 141.00 | 135.00 | 137.20 | 137.20 | -2.00% | 73,100 |