TipRanks
Go Ultimate55% OFF

Soenmez Filament Sentetik Iplik ve Elyaf Sanayi Anonim Sirketi (SONME) Historical Prices

TR:SONME historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202692.9592.9588.3591.8591.85-1.55%20,5280.60
Oct 29, 202693.3094.9092.4093.3093.30+0.00%00.00
Oct 28, 202693.0094.9092.4093.3093.30+0.32%6,7390.19
Oct 27, 202692.4595.0592.3593.0093.00-1.33%11,5010.33
Oct 26, 202694.5097.7092.0094.2594.25-0.26%13,1480.37
Oct 23, 2026101.00103.8094.5094.5094.50-9.91%38,2551.09
Oct 22, 2026103.90105.0094.45104.90104.90+0.00%96,8532.86
Oct 21, 2026111.90111.90101.40104.90104.90-6.67%24,1470.71
Oct 20, 2026108.00113.00105.20112.40112.40+4.07%34,2901.01
Oct 19, 2026108.00113.40105.80108.00108.00-3.14%32,3190.95
Oct 16, 2026115.40115.40109.90111.50111.50-3.46%32,8190.97
Oct 15, 2026119.00119.50115.50115.50115.50-2.94%11,9210.35
Oct 14, 2026121.70121.70117.00119.00119.00-2.22%6,4840.19
Oct 13, 2026121.60123.80116.60121.70121.70+0.08%23,9610.68
Oct 12, 2026125.70126.70121.00121.60121.60-3.26%12,8800.37
Oct 09, 2026121.50127.00120.10125.70125.70+2.70%13,0650.37
Oct 08, 2026123.60124.00118.80122.40122.40-0.81%15,4030.43
Oct 07, 2026122.90129.00121.10123.40123.40-0.08%15,9350.44
Oct 06, 2026118.90125.00118.90123.50123.50+2.92%17,5220.48
Oct 05, 2026110.80129.40110.80120.00120.00-2.28%17,3550.48
Oct 02, 2026122.30125.00116.20122.80122.80+3.37%23,4340.65
Oct 01, 2026108.20118.80108.20118.80118.80+10.00%34,5880.96
Sep 30, 2026108.90113.30108.00108.00108.00-3.05%17,9440.49
Sep 29, 2026117.50117.90107.00111.40111.40-5.51%39,6721.09
Sep 28, 2026123.90124.20112.10117.90117.90-5.07%22,4250.62
Sep 25, 2026120.00126.40120.00124.20124.20+0.40%17,9430.49
Sep 24, 2026123.30126.80120.00123.70123.70-0.96%23,7870.66
Sep 23, 2026125.60128.00122.70124.90124.90-0.56%38,7011.08
Sep 22, 2026125.60128.50123.60125.60125.60-0.79%27,3860.77
Sep 21, 2026128.90129.60123.10126.60126.60-2.31%35,0790.99
Sep 18, 2026129.80133.00125.10129.60129.60-0.15%42,9651.21
Sep 17, 2026129.80138.00127.60129.80129.80-0.38%31,3160.88
Sep 16, 2026133.30133.90127.60130.30130.30-2.54%43,8421.25
Sep 15, 2026135.00135.90130.10133.70133.70-0.52%28,9160.82
Sep 14, 2026138.90138.90134.30134.40134.40-3.59%26,7040.74
Sep 11, 2026140.00143.90133.00139.40139.40-0.43%44,7411.24
Sep 10, 2026137.00150.20136.60140.00140.00+2.49%65,1661.85
Sep 09, 2026136.90138.50135.10136.60136.60-0.29%18,4590.52
Sep 08, 2026135.00137.50133.90137.00137.00+1.71%26,6060.75
Sep 07, 2026134.90136.80133.90134.70134.70-0.07%22,3210.63
Sep 04, 2026135.10138.50131.70134.80134.80-0.44%55,3081.57
Sep 03, 2026136.50138.90135.10135.40135.40-1.10%27,2000.76
Sep 02, 2026141.00142.90134.00136.90136.90-2.91%50,3621.43
Sep 01, 2026136.10146.00135.00141.00141.00+3.60%26,4840.75
Aug 31, 2026137.90139.50135.00136.10136.10-1.66%31,1450.88
Aug 28, 2026140.80142.00134.80138.40138.40-1.77%54,7321.55
Aug 27, 2026142.00144.90138.00140.90140.90-1.47%29,6760.83
Aug 26, 2026142.90145.00139.50143.00143.00+0.00%28,9050.81
Aug 25, 2026145.50147.70140.20143.00143.00-1.72%28,6310.82
Aug 24, 2026146.00153.30145.00145.50145.50-0.27%23,9140.69