Sopharma AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	2.68	2.72	2.68	2.72	2.64	1.12%	270,666
Nov 26, 2025	2.66	2.69	2.66	2.69	2.61	0.75%	3,830
Nov 25, 2025	2.67	2.67	2.65	2.67	2.59	-	14,309
Nov 24, 2025	2.65	2.67	2.65	2.67	2.59	0.38%	9,084
Nov 21, 2025	2.68	2.68	2.66	2.66	2.58	-0.75%	6,247
Nov 20, 2025	2.66	2.68	2.66	2.68	2.60	0.37%	3,400
Nov 19, 2025	2.69	2.69	2.67	2.67	2.59	-	7,512
Nov 18, 2025	2.69	2.69	2.67	2.67	2.59	0.75%	9,200
Nov 17, 2025	2.69	2.69	2.62	2.65	2.57	-1.12%	96,835
Nov 14, 2025	2.70	2.70	2.67	2.68	2.60	-0.74%	9,203
Nov 13, 2025	2.72	2.72	2.68	2.70	2.62	-0.74%	12,267
Nov 12, 2025	2.72	2.72	2.68	2.72	2.64	-	5,910
Nov 11, 2025	2.70	2.72	2.70	2.72	2.64	0.74%	8,153
Nov 10, 2025	2.74	2.74	2.68	2.70	2.62	-0.37%	4,010
Nov 7, 2025	2.71	2.71	2.71	2.71	2.63	-0.37%	154
Nov 6, 2025	2.72	2.72	2.66	2.72	2.64	1.87%	14,015
Nov 5, 2025	2.70	2.70	2.67	2.67	2.59	-1.11%	11,611
Nov 4, 2025	2.72	2.73	2.70	2.70	2.62	-0.74%	73,997
Nov 3, 2025	2.74	2.74	2.70	2.72	2.64	-	5,800
Oct 31, 2025	2.73	2.73	2.66	2.72	2.64	-0.73%	34,335
Oct 30, 2025	2.74	2.77	2.73	2.74	2.66	-	106,181
Oct 29, 2025	2.71	2.78	2.71	2.74	2.66	1.48%	13,860
Oct 28, 2025	2.70	2.75	2.70	2.70	2.62	-	35,796
Oct 27, 2025	2.72	2.72	2.68	2.70	2.62	0.37%	7,102
Oct 24, 2025	2.69	2.71	2.66	2.69	2.61	-	305,192
Oct 23, 2025	2.72	2.73	2.69	2.69	2.61	-1.82%	1,800
Oct 22, 2025	2.70	2.76	2.70	2.74	2.66	-1.08%	7,272
Oct 21, 2025	2.67	2.77	2.67	2.77	2.69	2.21%	56,300
Oct 20, 2025	2.69	2.72	2.67	2.71	2.63	0.74%	16,788
Oct 17, 2025	2.69	2.69	2.65	2.69	2.61	1.13%	18,578
Oct 16, 2025	2.66	2.68	2.66	2.66	2.58	-0.37%	6,010
Oct 15, 2025	2.67	2.70	2.66	2.67	2.59	-1.11%	11,263
Oct 14, 2025	2.67	2.70	2.66	2.70	2.62	1.12%	10,828