Sopharma AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.90	1.90	1.88	1.90	1.90	-	439
Jul 9, 2026	1.88	1.92	1.85	1.90	1.90	1.17%	2,430
Jul 8, 2026	1.93	1.94	1.90	1.93	1.88	-0.26%	6,672
Jul 7, 2026	1.90	1.94	1.90	1.94	1.88	-	887
Jul 6, 2026	1.93	1.94	1.91	1.94	1.88	0.78%	3,812
Jul 3, 2026	1.94	1.94	1.91	1.92	1.87	-1.03%	1,166
Jul 2, 2026	1.94	1.94	1.91	1.94	1.89	0.52%	715
Jul 1, 2026	1.93	1.93	1.90	1.93	1.88	-	11,331
Jun 30, 2026	1.93	1.93	1.90	1.93	1.88	-	30,702
Jun 29, 2026	1.93	1.93	1.91	1.93	1.88	-	5,711
Jun 26, 2026	1.93	1.93	1.91	1.93	1.88	-	16,156
Jun 25, 2026	1.93	1.93	1.93	1.93	1.88	-	47,034
Jun 24, 2026	1.90	1.93	1.90	1.93	1.88	-0.26%	36,298
Jun 23, 2026	1.94	1.94	1.90	1.94	1.88	-0.26%	46,937
Jun 22, 2026	1.93	1.95	1.91	1.94	1.89	0.52%	31,384
Jun 19, 2026	1.94	1.94	1.92	1.93	1.88	-0.52%	31,630
Jun 18, 2026	1.92	1.95	1.90	1.94	1.89	2.11%	1,992,001
Jun 17, 2026	1.90	1.91	1.90	1.90	1.85	-	4,730,140
Jun 16, 2026	1.90	1.90	1.89	1.90	1.85	-	73,232
Jun 15, 2026	1.89	1.91	1.87	1.90	1.85	0.53%	1,015,494
Jun 12, 2026	1.88	1.89	1.86	1.89	1.84	0.53%	12,302
Jun 11, 2026	1.87	1.88	1.86	1.88	1.83	-0.79%	39,717
Jun 10, 2026	1.90	1.91	1.88	1.90	1.84	0.80%	35,295
Jun 9, 2026	1.89	1.90	1.87	1.88	1.83	0.27%	51,261
Jun 8, 2026	1.90	1.92	1.88	1.88	1.82	-1.83%	53,491
Jun 5, 2026	1.90	1.93	1.90	1.91	1.86	-1.04%	491,714
Jun 4, 2026	1.90	1.94	1.89	1.93	1.88	-0.26%	663,627
Jun 3, 2026	1.93	1.94	1.90	1.94	1.88	-	44,514
Jun 2, 2026	1.89	1.94	1.88	1.94	1.88	-0.51%	125,570
Jun 1, 2026	1.88	1.95	1.85	1.95	1.89	3.46%	102,641
May 29, 2026	1.85	1.89	1.85	1.88	1.83	0.53%	17,765
May 28, 2026	1.84	1.87	1.84	1.87	1.82	1.91%	15,345
May 27, 2026	1.89	1.90	1.84	1.84	1.79	-2.91%	48,567
May 26, 2026	1.85	1.90	1.84	1.89	1.84	1.61%	20,784
May 22, 2026	1.85	1.86	1.84	1.86	1.81	-	32,623
May 21, 2026	1.84	1.86	1.84	1.86	1.81	1.09%	33,905
May 20, 2026	1.85	1.85	1.81	1.84	1.79	-0.54%	13,697
May 19, 2026	1.86	1.86	1.85	1.85	1.80	0.54%	700
May 18, 2026	1.85	1.88	1.84	1.84	1.79	-1.60%	33,700
May 15, 2026	1.90	1.90	1.87	1.87	1.82	-1.58%	47,978
May 14, 2026	1.89	1.90	1.86	1.90	1.85	-	32,650
May 13, 2026	1.90	1.90	1.88	1.90	1.85	-	60,578
May 12, 2026	1.89	1.93	1.87	1.90	1.85	-	39,160
May 11, 2026	1.88	1.93	1.86	1.90	1.85	1.88%	522,092
May 8, 2026	1.83	1.87	1.83	1.87	1.81	2.47%	26,752
May 7, 2026	1.78	1.83	1.74	1.82	1.77	2.54%	175,741
May 5, 2026	1.72	1.78	1.72	1.78	1.73	1.72%	97,488
May 4, 2026	1.73	1.76	1.70	1.75	1.70	0.87%	151,761
Apr 30, 2026	1.70	1.73	1.69	1.73	1.68	1.76%	39,469
Apr 29, 2026	1.73	1.73	1.70	1.70	1.65	-	13,701