Sopharma AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.57	2.59	2.52	2.58	2.58	0.39%	74,171
Sep 10, 2026	2.50	2.59	2.50	2.57	2.57	2.80%	67,254
Sep 9, 2026	2.46	2.50	2.45	2.50	2.50	2.04%	82,421
Sep 8, 2026	2.40	2.46	2.35	2.45	2.45	2.08%	66,719
Sep 4, 2026	2.35	2.41	2.35	2.40	2.40	2.13%	68,625
Sep 3, 2026	2.35	2.47	2.35	2.35	2.35	-	58,983
Sep 2, 2026	2.30	2.35	2.25	2.35	2.35	2.17%	54,855
Sep 1, 2026	2.27	2.30	2.20	2.30	2.30	1.32%	846,857
Aug 31, 2026	2.27	2.29	2.20	2.27	2.27	3.65%	58,848
Aug 28, 2026	2.27	2.30	2.19	2.19	2.19	-3.95%	115,626
Aug 27, 2026	2.18	2.28	2.12	2.28	2.28	5.07%	119,163
Aug 26, 2026	2.10	2.17	2.10	2.17	2.17	4.33%	108,764
Aug 25, 2026	2.08	2.10	2.07	2.08	2.08	-	64,910
Aug 24, 2026	2.06	2.10	2.06	2.08	2.08	0.48%	48,459
Aug 21, 2026	1.96	2.08	1.96	2.07	2.07	5.88%	55,721
Aug 20, 2026	1.93	1.96	1.93	1.96	1.96	0.77%	47,919
Aug 19, 2026	1.94	1.94	1.93	1.94	1.94	0.52%	52,644
Aug 18, 2026	1.93	1.93	1.91	1.93	1.93	-0.26%	6,386
Aug 17, 2026	1.94	1.94	1.92	1.94	1.94	-0.26%	30,136
Aug 14, 2026	1.93	1.95	1.93	1.94	1.94	-	5,750
Aug 13, 2026	1.94	1.94	1.93	1.94	1.94	-	4,110
Aug 12, 2026	1.92	1.94	1.92	1.94	1.94	0.78%	11,446
Aug 11, 2026	1.91	1.93	1.91	1.93	1.93	0.79%	19,713
Aug 10, 2026	1.93	1.93	1.91	1.91	1.91	-0.78%	3,438
Aug 7, 2026	1.93	1.93	1.92	1.93	1.93	-	1,654
Aug 6, 2026	1.92	1.93	1.90	1.93	1.93	0.26%	4,177
Aug 5, 2026	1.93	1.93	1.92	1.92	1.92	0.26%	1,486
Aug 4, 2026	1.93	1.93	1.92	1.92	1.92	-0.52%	7,735
Aug 3, 2026	1.93	1.93	1.91	1.93	1.93	-	2,200
Jul 31, 2026	1.89	1.93	1.89	1.93	1.93	1.85%	4,119
Jul 30, 2026	1.92	1.93	1.87	1.89	1.89	-1.56%	58,824
Jul 29, 2026	1.92	1.93	1.92	1.92	1.92	1.05%	5,142
Jul 28, 2026	1.91	1.91	1.90	1.90	1.90	-	2,387
Jul 27, 2026	1.92	1.92	1.90	1.90	1.90	-	1,153
Jul 24, 2026	1.85	1.92	1.85	1.90	1.90	2.70%	30,240
Jul 23, 2026	1.87	1.90	1.85	1.85	1.85	-1.07%	4,002
Jul 22, 2026	1.88	1.90	1.85	1.87	1.87	-1.58%	8,953
Jul 21, 2026	1.88	1.91	1.88	1.90	1.90	0.26%	265
Jul 20, 2026	1.88	1.90	1.88	1.90	1.90	0.26%	270
Jul 17, 2026	1.89	1.90	1.89	1.89	1.89	2.16%	2,681
Jul 16, 2026	1.86	1.86	1.85	1.85	1.85	-1.60%	895
Jul 15, 2026	1.90	1.90	1.88	1.88	1.88	-	7,079
Jul 14, 2026	1.91	1.91	1.88	1.88	1.88	-0.79%	2,724
Jul 13, 2026	1.90	1.90	1.90	1.90	1.90	-0.26%	5,009
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