Sopharma AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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