Sopharma AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	1.93	1.94	1.89	1.89	1.89	-0.53%	11,838
Feb 16, 2026	1.93	1.94	1.90	1.90	1.90	-2.31%	7,097
Feb 13, 2026	1.93	1.95	1.91	1.95	1.95	0.78%	38,919
Feb 12, 2026	1.94	1.94	1.90	1.93	1.93	-0.77%	55,909
Feb 11, 2026	1.94	1.95	1.93	1.95	1.95	0.26%	57,667
Feb 10, 2026	1.95	1.95	1.93	1.94	1.94	-	25,956
Feb 9, 2026	1.91	1.94	1.89	1.94	1.94	1.57%	92,475
Feb 6, 2026	1.88	1.92	1.88	1.91	1.91	0.53%	183,377
Feb 5, 2026	1.85	1.90	1.85	1.90	1.90	2.70%	136,341
Feb 4, 2026	1.84	1.85	1.82	1.85	1.85	1.09%	40,673
Feb 3, 2026	1.82	1.87	1.81	1.83	1.83	0.55%	77,624
Feb 2, 2026	1.83	1.85	1.80	1.82	1.82	-	144,291
Jan 30, 2026	1.88	1.88	1.79	1.82	1.82	-1.62%	251,402
Jan 29, 2026	1.85	1.88	1.85	1.85	1.85	-1.07%	35,888
Jan 28, 2026	1.85	1.88	1.85	1.87	1.87	-	58,515
Jan 27, 2026	1.90	1.90	1.85	1.87	1.87	-1.06%	20,641
Jan 26, 2026	1.84	1.92	1.84	1.89	1.89	1.61%	51,954
Jan 23, 2026	1.86	1.86	1.84	1.86	1.86	1.09%	29,680
Jan 22, 2026	1.90	1.92	1.80	1.84	1.84	-4.17%	77,069
Jan 21, 2026	1.96	1.96	1.87	1.92	1.92	-2.04%	50,047
Jan 20, 2026	1.98	1.98	1.92	1.96	1.96	-1.01%	116,460
Jan 19, 2026	1.98	1.99	1.90	1.98	1.98	-0.25%	38,428
Jan 16, 2026	1.97	2.00	1.95	1.99	1.99	1.02%	90,896
Jan 15, 2026	1.86	1.97	1.85	1.97	1.97	1.55%	86,990
Jan 14, 2026	1.94	1.94	1.85	1.94	1.94	-	52,424
Jan 13, 2026	1.96	1.97	1.90	1.94	1.94	0.26%	125,647
Jan 12, 2026	1.83	1.93	1.80	1.93	1.93	8.12%	88,432
Jan 9, 2026	1.67	1.80	1.67	1.79	1.79	7.21%	92,408
Jan 8, 2026	1.67	1.67	1.64	1.67	1.67	-	34,773
Jan 7, 2026	1.62	1.67	1.62	1.67	1.67	2.15%	41,840
Jan 6, 2026	1.43	1.63	1.43	1.63	1.63	13.99%	180,327
Jan 5, 2026	1.43	1.43	1.41	1.43	1.43	0.21%	14,151
Jan 1, 2026	1.43	1.43	1.43	1.43	1.43	-48.85%	-
Dec 22, 2025	2.78	2.79	2.77	2.79	2.79	-	24,468
Dec 19, 2025	2.78	2.79	2.76	2.79	2.79	-	21,878
Dec 18, 2025	2.87	2.87	2.75	2.79	2.79	-3.46%	73,926
Dec 17, 2025	2.90	2.90	2.84	2.89	2.80	1.40%	606,389
Dec 16, 2025	2.89	2.90	2.85	2.85	2.76	-1.72%	140,971
Dec 15, 2025	2.83	2.90	2.82	2.90	2.81	2.11%	909,510
Dec 12, 2025	2.82	2.84	2.81	2.84	2.75	0.71%	27,760
Dec 11, 2025	2.79	2.82	2.79	2.82	2.73	0.36%	62,117
Dec 10, 2025	2.81	2.81	2.79	2.81	2.72	-0.35%	61,576
Dec 9, 2025	2.80	2.82	2.77	2.82	2.73	1.08%	139,942
Dec 8, 2025	2.78	2.87	2.73	2.79	2.71	0.36%	4,384,045
Dec 5, 2025	2.73	2.79	2.71	2.78	2.70	1.83%	59,913
Dec 4, 2025	2.73	2.74	2.72	2.73	2.65	-	26,264
Dec 3, 2025	2.71	2.73	2.71	2.73	2.65	-	26,413
Dec 2, 2025	2.71	2.73	2.70	2.73	2.65	0.37%	151,606
Dec 1, 2025	2.71	2.73	2.69	2.72	2.64	0.37%	161,299
Nov 28, 2025	2.71	2.71	2.69	2.71	2.63	-0.37%	24,740