Sopharma AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	2.70	2.71	2.61	2.71	2.71	0.74%	117,701
Sep 23, 2025	2.74	2.74	2.60	2.69	2.69	-0.37%	122,688
Sep 19, 2025	2.63	2.73	2.61	2.70	2.70	2.27%	94,269
Sep 18, 2025	2.63	2.64	2.60	2.64	2.64	0.76%	18,522
Sep 17, 2025	2.64	2.65	2.60	2.62	2.62	-1.13%	11,338
Sep 16, 2025	2.68	2.68	2.65	2.65	2.65	-0.38%	13,295
Sep 15, 2025	2.70	2.70	2.66	2.66	2.66	-0.75%	11,387
Sep 12, 2025	2.70	2.71	2.68	2.68	2.68	-0.74%	29,896
Sep 11, 2025	2.72	2.73	2.69	2.70	2.70	-0.74%	30,341
Sep 10, 2025	2.72	2.73	2.71	2.72	2.72	-	15,613
Sep 9, 2025	2.74	2.75	2.72	2.72	2.72	-0.73%	10,920
Sep 5, 2025	2.75	2.76	2.72	2.74	2.74	-0.72%	40,835
Sep 4, 2025	2.73	2.76	2.73	2.76	2.76	1.10%	87,722
Sep 3, 2025	2.69	2.73	2.69	2.73	2.73	1.49%	37,659
Sep 2, 2025	2.68	2.70	2.65	2.69	2.69	0.75%	19,795
Sep 1, 2025	2.65	2.68	2.59	2.67	2.67	0.75%	80,848
Aug 29, 2025	2.53	2.66	2.53	2.65	2.65	5.16%	117,487
Aug 28, 2025	2.50	2.52	2.49	2.52	2.52	0.80%	107,223
Aug 27, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	54,546
Aug 26, 2025	2.48	2.49	2.47	2.48	2.48	-	68,174
Aug 25, 2025	2.46	2.48	2.45	2.48	2.48	0.81%	307,892
Aug 22, 2025	2.46	2.47	2.45	2.46	2.46	-	115,568
Aug 21, 2025	2.46	2.47	2.45	2.46	2.46	-	28,822
Aug 20, 2025	2.45	2.47	2.45	2.46	2.46	-	68,915
Aug 19, 2025	2.47	2.47	2.45	2.46	2.46	-	6,027
Aug 18, 2025	2.46	2.47	2.46	2.46	2.46	-	3,601
Aug 15, 2025	2.48	2.49	2.41	2.46	2.46	-0.81%	334,480
Aug 14, 2025	2.46	2.48	2.45	2.48	2.48	-0.40%	11,222
Aug 13, 2025	2.48	2.49	2.43	2.49	2.49	0.40%	26,857
Aug 12, 2025	2.48	2.48	2.43	2.48	2.48	-	11,110
Aug 11, 2025	2.48	2.48	2.44	2.48	2.48	-	12,194
Aug 8, 2025	2.44	2.48	2.44	2.48	2.48	0.81%	9,033
Aug 7, 2025	2.46	2.46	2.41	2.46	2.46	-	9,947
Aug 6, 2025	2.47	2.47	2.43	2.46	2.46	-	12,671
Aug 5, 2025	2.44	2.46	2.43	2.46	2.46	0.82%	3,843,125
Aug 4, 2025	2.44	2.44	2.42	2.44	2.44	-0.41%	788,703
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