Sopharma AD (BUL:SFA)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.880
+0.010 (0.53%)
At close: May 29, 2026
Sopharma AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 0.53% | 17,765 |
| May 28, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.91% | 15,345 |
| May 27, 2026 | 1.89 | 1.90 | 1.84 | 1.84 | 1.84 | -2.91% | 48,567 |
| May 26, 2026 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | 1.61% | 20,784 |
| May 22, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | - | 32,623 |
| May 21, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 33,905 |
| May 20, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | -0.54% | 13,697 |
| May 19, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.54% | 700 |
| May 18, 2026 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -1.60% | 33,700 |
| May 15, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 47,978 |
| May 14, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | - | 32,650 |
| May 13, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 60,578 |
| May 12, 2026 | 1.89 | 1.93 | 1.87 | 1.90 | 1.90 | - | 39,160 |
| May 11, 2026 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | 1.88% | 522,092 |
| May 8, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.47% | 26,752 |
| May 7, 2026 | 1.78 | 1.83 | 1.74 | 1.82 | 1.82 | 2.54% | 175,741 |
| May 5, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 1.72% | 97,488 |
| May 4, 2026 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 0.87% | 151,761 |
| Apr 30, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 39,469 |
| Apr 29, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | - | 13,701 |
| Apr 28, 2026 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 45,542 |
| Apr 27, 2026 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 0.87% | 61,725 |
| Apr 24, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.72% | 9,928 |
| Apr 23, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.87% | 8,240 |
| Apr 22, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 2,447 |
| Apr 21, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 1.16% | 12,249 |
| Apr 20, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 4,637 |
| Apr 17, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | -0.28% | 29,930 |
| Apr 16, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | -0.28% | 19,302 |
| Apr 15, 2026 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 0.57% | 25,519 |
| Apr 14, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 15,997 |
| Apr 9, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 38,971 |
| Apr 8, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 73,650 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 11,702 |
| Apr 2, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | - | 11,820 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 15,398 |
| Mar 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 12,410 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | -1.41% | 19,346 |
| Mar 27, 2026 | 1.74 | 1.78 | 1.72 | 1.78 | 1.78 | 1.43% | 254,937 |
| Mar 26, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | - | 170,261 |
| Mar 25, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 116,911 |
| Mar 24, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | - | 265,701 |
| Mar 23, 2026 | 1.70 | 1.78 | 1.69 | 1.73 | 1.73 | 0.87% | 211,641 |
| Mar 20, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 2.08% | 83,132 |
| Mar 19, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 372,667 |
| Mar 18, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | - | 128,469 |
| Mar 17, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 140,195 |
| Mar 16, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -2.31% | 63,092 |
| Mar 13, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.70% | 66,754 |
| Mar 12, 2026 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | -0.56% | 75,274 |