Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey · Delayed Price · Currency is TRY 139.00
+5.50 (4.12%)
Last updated: May 26, 2026, 12:38 PM GMT+3
IST:SONME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 133.50 | 139.00 | 131.90 | 139.00 | 139.00 | 4.12% | 27,206 |
| May 25, 2026 | 131.70 | 135.60 | 130.60 | 133.50 | 133.50 | 0.38% | 21,457 |
| May 22, 2026 | 121.00 | 133.20 | 121.00 | 133.00 | 133.00 | 3.99% | 45,945 |
| May 21, 2026 | 130.00 | 137.40 | 127.90 | 127.90 | 127.90 | -1.54% | 48,816 |
| May 20, 2026 | 133.90 | 135.20 | 129.90 | 129.90 | 129.90 | -3.28% | 35,830 |
| May 18, 2026 | 135.90 | 137.50 | 132.00 | 134.30 | 134.30 | -1.18% | 39,654 |
| May 15, 2026 | 137.30 | 138.10 | 135.50 | 135.90 | 135.90 | -1.16% | 34,006 |
| May 14, 2026 | 136.50 | 139.80 | 135.10 | 137.50 | 137.50 | 0.73% | 39,296 |
| May 13, 2026 | 137.00 | 138.20 | 135.00 | 136.50 | 136.50 | -0.36% | 48,147 |
| May 12, 2026 | 138.40 | 140.00 | 136.50 | 137.00 | 137.00 | -1.08% | 37,420 |
| May 11, 2026 | 138.40 | 139.80 | 135.50 | 138.50 | 138.50 | 0.07% | 43,783 |
| May 8, 2026 | 140.40 | 140.40 | 137.40 | 138.40 | 138.40 | -2.12% | 67,765 |
| May 7, 2026 | 138.50 | 145.00 | 137.40 | 141.40 | 141.40 | 2.09% | 67,689 |
| May 6, 2026 | 135.00 | 145.60 | 134.70 | 138.50 | 138.50 | 2.37% | 86,112 |
| May 5, 2026 | 136.00 | 138.80 | 131.00 | 135.30 | 135.30 | -0.51% | 41,552 |
| May 4, 2026 | 137.00 | 140.00 | 135.50 | 136.00 | 136.00 | -2.09% | 63,447 |
| Apr 30, 2026 | 138.10 | 140.50 | 137.10 | 138.90 | 138.90 | -1.21% | 42,470 |
| Apr 29, 2026 | 138.50 | 143.50 | 136.50 | 140.60 | 140.60 | 1.15% | 44,502 |
| Apr 28, 2026 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | -0.71% | 47,583 |
| Apr 27, 2026 | 138.40 | 143.10 | 137.00 | 140.00 | 140.00 | 0.94% | 36,773 |
| Apr 24, 2026 | 140.20 | 140.50 | 137.00 | 138.70 | 138.70 | -1.07% | 33,807 |
| Apr 22, 2026 | 140.60 | 143.50 | 137.50 | 140.20 | 140.20 | 0.21% | 50,115 |
| Apr 21, 2026 | 141.80 | 144.80 | 139.00 | 139.90 | 139.90 | -1.48% | 57,430 |
| Apr 20, 2026 | 145.60 | 145.60 | 140.00 | 142.00 | 142.00 | -2.94% | 44,353 |
| Apr 17, 2026 | 147.00 | 150.00 | 143.10 | 146.30 | 146.30 | -1.81% | 58,662 |
| Apr 16, 2026 | 144.00 | 155.10 | 142.00 | 149.00 | 149.00 | 1.78% | 89,970 |
| Apr 15, 2026 | 138.30 | 149.70 | 136.40 | 146.40 | 146.40 | 7.41% | 90,250 |
| Apr 14, 2026 | 136.30 | 139.00 | 134.90 | 136.30 | 136.30 | -0.44% | 71,073 |
| Apr 13, 2026 | 138.50 | 138.50 | 134.80 | 136.90 | 136.90 | -1.65% | 52,312 |
| Apr 10, 2026 | 140.40 | 140.40 | 137.00 | 139.20 | 139.20 | -0.85% | 43,267 |
| Apr 9, 2026 | 141.60 | 141.60 | 137.50 | 140.40 | 140.40 | -0.43% | 25,117 |
| Apr 8, 2026 | 137.90 | 141.50 | 137.00 | 141.00 | 141.00 | 2.25% | 45,155 |
| Apr 7, 2026 | 140.60 | 142.90 | 135.00 | 137.90 | 137.90 | -2.06% | 32,993 |
| Apr 6, 2026 | 138.90 | 144.50 | 138.00 | 140.80 | 140.80 | 1.37% | 17,616 |
| Apr 3, 2026 | 139.70 | 139.70 | 135.10 | 138.90 | 138.90 | -0.71% | 28,094 |
| Apr 2, 2026 | 139.80 | 140.80 | 138.20 | 139.90 | 139.90 | -0.85% | 12,916 |
| Apr 1, 2026 | 140.90 | 141.80 | 137.30 | 141.10 | 141.10 | 1.88% | 25,551 |
| Mar 31, 2026 | 136.50 | 142.00 | 136.50 | 138.50 | 138.50 | -0.43% | 13,916 |
| Mar 30, 2026 | 142.20 | 142.20 | 136.50 | 139.10 | 139.10 | -2.25% | 30,906 |
| Mar 27, 2026 | 145.00 | 145.60 | 139.00 | 142.30 | 142.30 | -1.86% | 23,405 |
| Mar 26, 2026 | 149.30 | 149.30 | 144.00 | 145.00 | 145.00 | -0.68% | 20,981 |
| Mar 25, 2026 | 146.50 | 148.90 | 145.30 | 146.00 | 146.00 | -0.34% | 18,733 |
| Mar 24, 2026 | 148.80 | 150.40 | 145.90 | 146.50 | 146.50 | -2.01% | 22,007 |
| Mar 23, 2026 | 150.80 | 151.00 | 147.00 | 149.50 | 149.50 | -1.58% | 24,072 |
| Mar 19, 2026 | 151.90 | 151.90 | 149.40 | 151.90 | 151.90 | 2.22% | 12,115 |
| Mar 18, 2026 | 150.00 | 152.30 | 147.60 | 148.60 | 148.60 | -1.00% | 37,956 |
| Mar 17, 2026 | 149.90 | 153.80 | 148.30 | 150.10 | 150.10 | 0.07% | 13,735 |
| Mar 16, 2026 | 151.70 | 153.90 | 149.00 | 150.00 | 150.00 | -1.12% | 19,179 |
| Mar 13, 2026 | 152.60 | 154.60 | 149.50 | 151.70 | 151.70 | -0.39% | 12,442 |
| Mar 12, 2026 | 150.00 | 154.50 | 149.30 | 152.30 | 152.30 | 0.93% | 15,613 |