Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey · Delayed Price · Currency is TRY 134.60
+1.30 (0.98%)
At close: Oct 3, 2025
IST:SONME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 141.00 | 143.20 | 135.10 | 140.00 | 140.00 | -0.71% | 56,732 |
| Sep 24, 2025 | 139.60 | 145.00 | 136.10 | 141.00 | 141.00 | 0.71% | 86,302 |
| Sep 23, 2025 | 141.90 | 147.60 | 135.00 | 140.00 | 140.00 | 0.21% | 206,492 |
| Sep 22, 2025 | 139.70 | 139.70 | 135.00 | 139.70 | 139.70 | 10.00% | 186,873 |
| Sep 19, 2025 | 125.70 | 130.20 | 124.80 | 127.00 | 127.00 | 1.03% | 55,528 |
| Sep 18, 2025 | 128.80 | 131.80 | 125.50 | 125.70 | 125.70 | -2.41% | 69,287 |
| Sep 17, 2025 | 124.00 | 131.50 | 121.00 | 128.80 | 128.80 | 3.87% | 114,696 |
| Sep 16, 2025 | 120.70 | 126.30 | 120.50 | 124.00 | 124.00 | 2.73% | 110,964 |
| Sep 15, 2025 | 114.40 | 121.50 | 114.30 | 120.70 | 120.70 | 5.60% | 57,317 |
| Sep 12, 2025 | 118.90 | 118.90 | 110.00 | 114.30 | 114.30 | -3.95% | 66,707 |
| Sep 11, 2025 | 121.50 | 122.00 | 115.90 | 119.00 | 119.00 | -2.46% | 50,188 |
| Sep 10, 2025 | 117.10 | 123.50 | 116.50 | 122.00 | 122.00 | 3.83% | 54,028 |
| Sep 9, 2025 | 118.30 | 120.30 | 115.70 | 117.50 | 117.50 | -1.43% | 30,480 |
| Sep 8, 2025 | 122.80 | 123.10 | 116.40 | 119.20 | 119.20 | -3.87% | 62,334 |
| Sep 5, 2025 | 123.30 | 124.60 | 120.10 | 124.00 | 124.00 | 0.57% | 48,372 |
| Sep 4, 2025 | 122.70 | 124.60 | 119.80 | 123.30 | 123.30 | 0.57% | 50,270 |
| Sep 3, 2025 | 120.50 | 124.80 | 117.40 | 122.60 | 122.60 | 0.08% | 44,246 |
| Sep 2, 2025 | 126.70 | 126.70 | 114.60 | 122.50 | 122.50 | -3.31% | 69,350 |
| Sep 1, 2025 | 129.70 | 131.30 | 125.60 | 126.70 | 126.70 | -2.31% | 67,819 |
| Aug 29, 2025 | 126.70 | 132.00 | 126.70 | 129.70 | 129.70 | 2.37% | 58,250 |
| Aug 28, 2025 | 124.90 | 127.00 | 124.00 | 126.70 | 126.70 | 1.44% | 24,630 |
| Aug 27, 2025 | 124.70 | 125.70 | 122.80 | 124.90 | 124.90 | 0.16% | 35,653 |
| Aug 26, 2025 | 127.30 | 127.30 | 122.70 | 124.70 | 124.70 | -1.81% | 37,568 |
| Aug 25, 2025 | 126.70 | 130.00 | 125.00 | 127.00 | 126.34 | 1.44% | 59,496 |
| Aug 22, 2025 | 124.10 | 126.80 | 122.50 | 125.20 | 124.55 | 0.16% | 34,441 |
| Aug 21, 2025 | 125.80 | 127.40 | 124.70 | 125.00 | 124.35 | -0.79% | 49,690 |
| Aug 20, 2025 | 126.00 | 126.00 | 120.60 | 126.00 | 125.34 | -0.40% | 53,923 |
| Aug 19, 2025 | 120.00 | 128.30 | 119.70 | 126.50 | 125.84 | 5.95% | 69,189 |
| Aug 18, 2025 | 122.40 | 124.50 | 118.00 | 119.40 | 118.78 | -1.65% | 75,175 |
| Aug 15, 2025 | 122.50 | 124.80 | 120.10 | 121.40 | 120.77 | -1.78% | 53,919 |
| Aug 14, 2025 | 127.60 | 127.60 | 121.30 | 123.60 | 122.96 | -3.44% | 69,919 |
| Aug 13, 2025 | 129.90 | 131.50 | 125.00 | 128.00 | 127.33 | -1.54% | 69,646 |
| Aug 12, 2025 | 132.10 | 134.50 | 128.00 | 130.00 | 129.32 | -4.41% | 89,760 |
| Aug 11, 2025 | 139.60 | 141.70 | 135.60 | 136.00 | 135.29 | -2.58% | 77,297 |
| Aug 8, 2025 | 138.00 | 144.30 | 135.00 | 139.60 | 138.87 | 1.53% | 69,331 |
| Aug 7, 2025 | 136.00 | 143.90 | 133.40 | 137.50 | 136.78 | 1.10% | 89,066 |
| Aug 6, 2025 | 134.90 | 136.70 | 130.60 | 136.00 | 135.29 | -1.09% | 80,056 |
| Aug 5, 2025 | 140.00 | 146.30 | 136.00 | 137.50 | 136.78 | -1.79% | 121,618 |
| Aug 4, 2025 | 130.00 | 140.00 | 128.40 | 140.00 | 139.27 | 9.98% | 186,290 |
| Aug 1, 2025 | 126.30 | 127.90 | 124.60 | 127.30 | 126.64 | 0.79% | 33,070 |
| Jul 31, 2025 | 125.00 | 130.10 | 125.00 | 126.30 | 125.64 | 0.56% | 36,853 |
| Jul 30, 2025 | 126.30 | 129.20 | 124.10 | 125.60 | 124.95 | -0.55% | 71,472 |