Sopharma AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.71	2.73	2.71	2.73	2.73	-	26,413
Dec 2, 2025	2.71	2.73	2.70	2.73	2.73	0.37%	151,606
Dec 1, 2025	2.71	2.73	2.69	2.72	2.72	0.37%	161,299
Nov 28, 2025	2.71	2.71	2.69	2.71	2.71	-0.37%	24,740
Nov 27, 2025	2.68	2.72	2.68	2.72	2.72	1.12%	270,666
Nov 26, 2025	2.66	2.69	2.66	2.69	2.69	0.75%	3,830
Nov 25, 2025	2.67	2.67	2.65	2.67	2.67	-	14,309
Nov 24, 2025	2.65	2.67	2.65	2.67	2.67	0.38%	9,084
Nov 21, 2025	2.68	2.68	2.66	2.66	2.66	-0.75%	6,247
Nov 20, 2025	2.66	2.68	2.66	2.68	2.68	0.37%	3,400
Nov 19, 2025	2.69	2.69	2.67	2.67	2.67	-	7,512
Nov 18, 2025	2.69	2.69	2.67	2.67	2.67	0.75%	9,200
Nov 17, 2025	2.69	2.69	2.62	2.65	2.65	-1.12%	96,835
Nov 14, 2025	2.70	2.70	2.67	2.68	2.68	-0.74%	9,203
Nov 13, 2025	2.72	2.72	2.68	2.70	2.70	-0.74%	12,267
Nov 12, 2025	2.72	2.72	2.68	2.72	2.72	-	5,910
Nov 11, 2025	2.70	2.72	2.70	2.72	2.72	0.74%	8,153
Nov 10, 2025	2.74	2.74	2.68	2.70	2.70	-0.37%	4,010
Nov 7, 2025	2.71	2.71	2.71	2.71	2.71	-0.37%	154
Nov 6, 2025	2.72	2.72	2.66	2.72	2.72	1.87%	14,015
Nov 5, 2025	2.70	2.70	2.67	2.67	2.67	-1.11%	11,611
Nov 4, 2025	2.72	2.73	2.70	2.70	2.70	-0.74%	73,997
Nov 3, 2025	2.74	2.74	2.70	2.72	2.72	-	5,800
Oct 31, 2025	2.73	2.73	2.66	2.72	2.72	-0.73%	34,335
Oct 30, 2025	2.74	2.77	2.73	2.74	2.74	-	106,181
Oct 29, 2025	2.71	2.78	2.71	2.74	2.74	1.48%	13,860
Oct 28, 2025	2.70	2.75	2.70	2.70	2.70	-	35,796
Oct 27, 2025	2.72	2.72	2.68	2.70	2.70	0.37%	7,102
Oct 24, 2025	2.69	2.71	2.66	2.69	2.69	-	305,192
Oct 23, 2025	2.72	2.73	2.69	2.69	2.69	-1.82%	1,800
Oct 22, 2025	2.70	2.76	2.70	2.74	2.74	-1.08%	7,272
Oct 21, 2025	2.67	2.77	2.67	2.77	2.77	2.21%	56,300
Oct 20, 2025	2.69	2.72	2.67	2.71	2.71	0.74%	16,788
Oct 17, 2025	2.69	2.69	2.65	2.69	2.69	1.13%	18,578
Oct 16, 2025	2.66	2.68	2.66	2.66	2.66	-0.37%	6,010
Oct 15, 2025	2.67	2.70	2.66	2.67	2.67	-1.11%	11,263
Oct 14, 2025	2.67	2.70	2.66	2.70	2.70	1.12%	10,828
Oct 13, 2025	2.67	2.70	2.66	2.67	2.67	-0.74%	6,679
Oct 10, 2025	2.69	2.70	2.67	2.69	2.69	-0.37%	3,058
Oct 9, 2025	2.70	2.70	2.67	2.70	2.70	1.50%	88,955
Oct 8, 2025	2.69	2.69	2.65	2.66	2.66	-1.48%	17,518
Oct 7, 2025	2.69	2.71	2.66	2.70	2.70	0.37%	29,051
Oct 6, 2025	2.70	2.70	2.65	2.69	2.69	-0.37%	18,650
Oct 3, 2025	2.71	2.71	2.65	2.70	2.70	0.75%	21,628
Oct 2, 2025	2.71	2.71	2.66	2.68	2.68	0.75%	38,230
Oct 1, 2025	2.72	2.72	2.66	2.66	2.66	-2.56%	4,796
Sep 30, 2025	2.71	2.73	2.69	2.73	2.73	0.74%	18,169
Sep 29, 2025	2.70	2.71	2.69	2.71	2.71	0.37%	32,773
Sep 26, 2025	2.70	2.70	2.67	2.70	2.70	-	54,000
Sep 25, 2025	2.71	2.71	2.66	2.70	2.70	-0.37%	5,679