Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey
· Delayed Price · Currency is TRY 139.00
-1.00 (-0.71%)
At close: Apr 28, 2026
IST:SONME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 140.00 | 142.00 | 137.00 | 139.80 | - | -0.14% | 15,430 |
| 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 |
| Mar 11, 2026 | 156.30 | 157.30 | 150.50 | 150.90 | 150.90 | -3.45% | 20,794 |
| Mar 10, 2026 | 157.30 | 159.00 | 153.30 | 156.30 | 156.30 | 1.96% | 19,230 |
| Mar 9, 2026 | 142.80 | 159.00 | 142.80 | 153.30 | 153.30 | 5.14% | 57,191 |
| Mar 6, 2026 | 145.90 | 149.10 | 142.50 | 145.80 | 145.80 | -0.82% | 20,274 |
| Mar 5, 2026 | 141.70 | 148.70 | 141.00 | 147.00 | 147.00 | 4.33% | 39,890 |
| Mar 4, 2026 | 141.40 | 141.70 | 138.00 | 140.90 | 140.90 | -0.07% | 26,080 |
| Mar 3, 2026 | 138.50 | 143.90 | 136.00 | 141.00 | 141.00 | -1.26% | 24,881 |
| Mar 2, 2026 | 138.60 | 147.90 | 138.60 | 142.80 | 142.80 | -7.27% | 48,525 |
| Feb 27, 2026 | 154.60 | 158.10 | 152.00 | 154.00 | 154.00 | 0.72% | 30,024 |
| Feb 26, 2026 | 146.80 | 153.30 | 145.00 | 152.90 | 152.90 | 5.09% | 33,098 |
| Feb 25, 2026 | 151.00 | 151.00 | 144.60 | 145.50 | 145.50 | -3.00% | 34,463 |
| Feb 24, 2026 | 150.50 | 150.80 | 148.40 | 150.00 | 150.00 | -0.53% | 24,887 |
| Feb 23, 2026 | 151.30 | 152.10 | 148.50 | 150.80 | 150.80 | -0.13% | 21,729 |
| Feb 20, 2026 | 152.40 | 152.40 | 148.20 | 151.00 | 151.00 | 0.20% | 30,665 |
| Feb 19, 2026 | 156.90 | 156.90 | 149.10 | 150.70 | 150.70 | -3.40% | 40,773 |
| Feb 18, 2026 | 158.70 | 160.00 | 155.10 | 156.00 | 156.00 | -1.70% | 49,965 |
| Feb 17, 2026 | 157.20 | 160.00 | 155.10 | 158.70 | 158.70 | 1.99% | 41,269 |
| Feb 16, 2026 | 159.70 | 160.00 | 154.60 | 155.60 | 155.60 | -1.77% | 70,018 |
| Feb 13, 2026 | 163.90 | 163.90 | 157.70 | 158.40 | 158.40 | -2.52% | 33,596 |
| Feb 12, 2026 | 157.60 | 164.80 | 155.40 | 162.50 | 162.50 | 4.77% | 56,784 |
| Feb 11, 2026 | 152.40 | 156.50 | 152.40 | 155.10 | 155.10 | 0.19% | 44,501 |
| Feb 10, 2026 | 157.60 | 157.80 | 154.00 | 154.80 | 154.80 | -0.83% | 46,869 |
| Feb 9, 2026 | 155.00 | 157.60 | 154.80 | 156.10 | 156.10 | 0.64% | 45,260 |
| Feb 6, 2026 | 156.10 | 157.90 | 154.00 | 155.10 | 155.10 | -0.64% | 35,202 |
| Feb 5, 2026 | 162.50 | 162.80 | 156.10 | 156.10 | 156.10 | -2.68% | 49,668 |
| Feb 4, 2026 | 159.10 | 163.50 | 157.30 | 160.40 | 160.40 | 0.82% | 43,819 |
| Feb 3, 2026 | 158.80 | 162.70 | 155.00 | 159.10 | 159.10 | 0.44% | 35,149 |
| Feb 2, 2026 | 157.20 | 160.80 | 151.50 | 158.40 | 158.40 | -0.31% | 56,173 |
| Jan 30, 2026 | 163.20 | 164.00 | 158.10 | 158.90 | 158.90 | -2.63% | 60,651 |
| Jan 29, 2026 | 165.00 | 169.30 | 162.30 | 163.20 | 163.20 | -0.67% | 62,615 |
| Jan 28, 2026 | 168.90 | 171.40 | 163.30 | 164.30 | 164.30 | -2.03% | 59,560 |
| Jan 27, 2026 | 169.00 | 171.90 | 167.70 | 167.70 | 167.70 | -1.87% | 36,991 |
| Jan 26, 2026 | 171.80 | 172.00 | 167.90 | 170.90 | 170.90 | -1.56% | 49,207 |
| Jan 23, 2026 | 173.00 | 173.80 | 170.10 | 173.60 | 173.60 | -0.17% | 41,372 |
| Jan 22, 2026 | 171.60 | 177.90 | 170.70 | 173.90 | 173.90 | -1.19% | 52,378 |
| Jan 21, 2026 | 169.50 | 184.00 | 167.10 | 176.00 | 176.00 | 3.83% | 78,553 |
| Jan 20, 2026 | 166.20 | 174.50 | 165.10 | 169.50 | 169.50 | 1.38% | 58,188 |
| Jan 19, 2026 | 168.40 | 171.90 | 162.80 | 167.20 | 167.20 | -0.83% | 76,987 |
| Jan 16, 2026 | 170.10 | 178.00 | 167.70 | 168.60 | 168.60 | -3.10% | 105,276 |
| Jan 15, 2026 | 167.00 | 184.40 | 160.00 | 174.00 | 174.00 | -0.17% | 109,578 |
| Jan 14, 2026 | 181.50 | 184.50 | 174.30 | 174.30 | 174.30 | -3.97% | 79,982 |
| Jan 13, 2026 | 182.10 | 186.50 | 177.70 | 181.50 | 181.50 | -0.55% | 69,980 |
| Jan 12, 2026 | 192.00 | 192.50 | 182.00 | 182.50 | 182.50 | -6.36% | 123,790 |
| Jan 9, 2026 | 194.80 | 200.00 | 183.50 | 194.90 | 194.90 | 2.42% | 174,288 |
| Jan 8, 2026 | 170.30 | 190.30 | 170.10 | 190.30 | 190.30 | 10.00% | 158,553 |
| Jan 7, 2026 | 172.70 | 175.00 | 164.10 | 173.00 | 173.00 | 0.17% | 84,292 |
| Jan 6, 2026 | 177.00 | 182.20 | 168.20 | 172.70 | 172.70 | -2.43% | 102,232 |
| Jan 5, 2026 | 185.00 | 194.90 | 177.00 | 177.00 | 177.00 | -3.07% | 124,974 |
| Jan 2, 2026 | 179.90 | 185.90 | 171.00 | 182.60 | 182.60 | 5.06% | 171,281 |
| Dec 31, 2025 | 158.00 | 173.80 | 153.50 | 173.80 | 173.80 | 10.00% | 174,993 |
| Dec 30, 2025 | 147.10 | 164.90 | 146.50 | 158.00 | 158.00 | 5.33% | 79,280 |
| Dec 29, 2025 | 161.10 | 161.10 | 150.00 | 150.00 | 150.00 | -7.81% | 58,238 |
| Dec 26, 2025 | 161.10 | 170.00 | 155.10 | 162.70 | 162.70 | -0.79% | 77,235 |
| Dec 25, 2025 | 149.00 | 164.60 | 145.20 | 164.00 | 164.00 | 8.18% | 86,922 |
| Dec 24, 2025 | 141.40 | 155.00 | 139.80 | 151.60 | 151.60 | 7.21% | 98,847 |
| Dec 23, 2025 | 144.10 | 145.50 | 140.10 | 141.40 | 141.40 | -1.87% | 28,385 |
| Dec 22, 2025 | 145.50 | 147.70 | 141.00 | 144.10 | 144.10 | 0.42% | 29,735 |
| Dec 19, 2025 | 141.00 | 144.60 | 139.30 | 143.50 | 143.50 | 1.77% | 30,666 |
| Dec 18, 2025 | 142.00 | 144.70 | 138.10 | 141.00 | 141.00 | -0.70% | 36,215 |
| Dec 17, 2025 | 146.10 | 147.90 | 142.00 | 142.00 | 142.00 | -2.81% | 28,699 |
| Dec 16, 2025 | 144.00 | 147.10 | 141.70 | 146.10 | 146.10 | 0.27% | 21,952 |
| Dec 15, 2025 | 148.50 | 150.00 | 144.00 | 145.70 | 145.70 | -1.55% | 36,157 |
| Dec 12, 2025 | 149.80 | 150.30 | 146.00 | 148.00 | 148.00 | -1.33% | 38,672 |
| Dec 11, 2025 | 138.10 | 153.00 | 138.10 | 150.00 | 150.00 | 5.78% | 65,775 |
| Dec 10, 2025 | 147.00 | 147.00 | 141.00 | 141.80 | 141.80 | -3.93% | 50,367 |
| Dec 9, 2025 | 145.40 | 149.70 | 145.40 | 147.60 | 147.60 | 1.51% | 33,701 |
| Dec 8, 2025 | 141.00 | 149.00 | 140.00 | 145.40 | 145.40 | 4.23% | 52,518 |
| Dec 5, 2025 | 137.10 | 139.60 | 136.00 | 139.50 | 139.50 | 1.75% | 23,724 |