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 |
| 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 |
| Jul 29, 2025 | 129.90 | 129.90 | 124.80 | 126.30 | 125.64 | -1.02% | 63,450 |
| Jul 28, 2025 | 131.90 | 133.70 | 126.70 | 127.60 | 126.93 | -1.16% | 52,531 |
| Jul 25, 2025 | 128.80 | 134.00 | 128.00 | 129.10 | 128.43 | 0.23% | 58,469 |
| Jul 24, 2025 | 125.10 | 129.20 | 124.00 | 128.80 | 128.13 | 2.96% | 53,966 |
| Jul 23, 2025 | 131.40 | 132.70 | 125.00 | 125.10 | 124.45 | -4.79% | 71,019 |
| Jul 22, 2025 | 132.40 | 136.50 | 129.00 | 131.40 | 130.71 | -0.76% | 65,134 |
| Jul 21, 2025 | 127.00 | 140.10 | 124.20 | 132.40 | 131.71 | 3.60% | 103,243 |
| Jul 18, 2025 | 120.00 | 129.70 | 119.80 | 127.80 | 127.13 | 6.50% | 100,523 |