Sopharma AD (BUL:SFA)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.770
-0.020 (-1.12%)
At close: Mar 9, 2026
Sopharma AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | -1.12% | 107,394 |
| Mar 6, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 35,371 |
| Mar 5, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 22,301 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -1.63% | 43,315 |
| Mar 2, 2026 | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | -0.54% | 72,726 |
| Feb 27, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | - | 39,467 |
| Feb 26, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 28,530 |
| Feb 25, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 61,271 |
| Feb 24, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 21,245 |
| Feb 23, 2026 | 1.89 | 1.93 | 1.87 | 1.88 | 1.88 | -0.53% | 136,369 |
| Feb 20, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 12,640 |
| Feb 19, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.30% | 14,977 |
| Feb 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.85% | 1,170 |
| 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 |