Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey · Delayed Price · Currency is TRY 140.50
+6.50 (4.85%)
Last updated: Nov 3, 2025, 12:35 PM GMT+3
IST:SONME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |