Sopharma AD (BUL:SFA)
2.450
+0.010 (0.41%)
At close: Aug 1, 2025
Sopharma AD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.40 | 2.48 | 2.40 | 2.45 | 2.45 | 0.41% | 15,855 |
Jul 31, 2025 | 2.41 | 2.44 | 2.40 | 2.44 | 2.44 | - | 5,470 |
Jul 30, 2025 | 2.46 | 2.46 | 2.41 | 2.44 | 2.44 | -0.41% | 52,652 |
Jul 29, 2025 | 2.42 | 2.46 | 2.42 | 2.45 | 2.45 | 1.24% | 15,972 |
Jul 28, 2025 | 2.40 | 2.42 | 2.37 | 2.42 | 2.42 | -0.41% | 29,010 |
Jul 25, 2025 | 2.46 | 2.46 | 2.39 | 2.43 | 2.43 | -1.22% | 63,869 |
Jul 24, 2025 | 2.47 | 2.47 | 2.45 | 2.46 | 2.46 | -0.40% | 23,338 |
Jul 23, 2025 | 2.48 | 2.48 | 2.46 | 2.47 | 2.47 | -0.40% | 1,979 |
Jul 22, 2025 | 2.50 | 2.50 | 2.44 | 2.48 | 2.48 | -0.80% | 52,326 |
Jul 21, 2025 | 2.50 | 2.50 | 2.47 | 2.50 | 2.50 | 0.40% | 47,774 |
Jul 18, 2025 | 2.55 | 2.55 | 2.45 | 2.49 | 2.49 | -1.97% | 95,106 |
Jul 17, 2025 | 2.57 | 2.60 | 2.51 | 2.54 | 2.54 | -1.93% | 96,348 |
Jul 16, 2025 | 2.63 | 2.63 | 2.58 | 2.59 | 2.59 | -0.38% | 7,190 |
Jul 15, 2025 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -2.26% | 357,970 |
Jul 14, 2025 | 2.63 | 2.70 | 2.63 | 2.66 | 2.66 | 2.31% | 46,948 |
Jul 11, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 3.59% | 28,338 |
Jul 10, 2025 | 2.50 | 2.70 | 2.40 | 2.51 | 2.51 | 5.15% | 64,394 |
Jul 9, 2025 | 2.37 | 2.39 | 2.37 | 2.39 | 2.36 | - | 14,048 |
Jul 8, 2025 | 2.37 | 2.39 | 2.37 | 2.39 | 2.36 | 0.84% | 122,870 |
Jul 7, 2025 | 2.39 | 2.39 | 2.35 | 2.37 | 2.34 | - | 18,332 |
Jul 4, 2025 | 2.40 | 2.41 | 2.30 | 2.37 | 2.34 | -0.84% | 310,823 |
Jul 3, 2025 | 2.40 | 2.42 | 2.39 | 2.39 | 2.36 | -1.08% | 13,118 |
Jul 2, 2025 | 2.35 | 2.42 | 2.34 | 2.41 | 2.39 | 0.54% | 1,643,363 |
Jul 1, 2025 | 2.39 | 2.45 | 2.34 | 2.40 | 2.37 | - | 31,664 |
Jun 30, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.37 | 2.87% | 37,784 |
Jun 27, 2025 | 2.20 | 2.33 | 2.20 | 2.33 | 2.31 | 6.05% | 58,532 |
Jun 26, 2025 | 2.23 | 2.23 | 2.18 | 2.20 | 2.18 | -0.59% | 10,538,423 |
Jun 25, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.19 | 0.27% | 1,118 |
Jun 24, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.18 | - | 6,380 |
Jun 23, 2025 | 2.20 | 2.21 | 2.17 | 2.21 | 2.18 | 0.32% | 40,199 |
Jun 20, 2025 | 2.17 | 2.20 | 2.17 | 2.20 | 2.18 | -0.59% | 5,549 |
Jun 19, 2025 | 2.17 | 2.21 | 2.17 | 2.21 | 2.19 | 0.91% | 38,099 |
Jun 18, 2025 | 2.20 | 2.20 | 2.15 | 2.19 | 2.17 | -0.90% | 50,624 |
Jun 17, 2025 | 2.22 | 2.22 | 2.17 | 2.21 | 2.19 | 0.59% | 59,300 |
Jun 16, 2025 | 2.23 | 2.23 | 2.19 | 2.20 | 2.18 | -1.79% | 4,142 |
Jun 13, 2025 | 2.27 | 2.27 | 2.20 | 2.24 | 2.22 | -0.58% | 29,975 |
Jun 12, 2025 | 2.25 | 2.26 | 2.22 | 2.25 | 2.23 | 0.27% | 42,659 |
Jun 11, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.22 | 0.90% | 32,717 |
Jun 10, 2025 | 2.15 | 2.23 | 2.15 | 2.23 | 2.20 | 3.73% | 98,831 |
Jun 9, 2025 | 2.17 | 2.17 | 2.14 | 2.15 | 2.12 | -1.51% | 790,787 |
Jun 6, 2025 | 2.19 | 2.19 | 2.17 | 2.18 | 2.16 | -0.59% | 10,610 |
Jun 5, 2025 | 2.20 | 2.20 | 2.17 | 2.19 | 2.17 | 1.20% | 59,576 |
Jun 4, 2025 | 2.22 | 2.25 | 2.17 | 2.17 | 2.14 | -3.56% | 215,693 |
Jun 3, 2025 | 2.23 | 2.25 | 2.23 | 2.25 | 2.22 | -0.27% | 45,449 |
Jun 2, 2025 | 2.25 | 2.25 | 2.22 | 2.25 | 2.23 | 0.27% | 252,674 |
May 30, 2025 | 2.22 | 2.25 | 2.22 | 2.25 | 2.22 | 0.63% | 8,264 |
May 29, 2025 | 2.23 | 2.25 | 2.23 | 2.23 | 2.21 | 0.59% | 8,249 |
May 28, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.20 | -0.31% | 52,184 |
May 27, 2025 | 2.18 | 2.24 | 2.17 | 2.23 | 2.20 | 2.16% | 59,576 |
May 23, 2025 | 2.15 | 2.19 | 2.15 | 2.18 | 2.16 | 1.25% | 73,409 |