Sopharma AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	3.20	3.20	3.13	3.13	3.13	-1.94%	13,929
Nov 11, 2026	3.26	3.31	3.24	3.26	3.19	-1.21%	3,931
Nov 10, 2026	3.25	3.32	3.23	3.30	3.23	1.54%	14,406
Nov 9, 2026	3.32	3.33	3.24	3.25	3.18	-2.40%	20,721
Nov 6, 2026	3.37	3.37	3.27	3.33	3.26	0.91%	16,302
Nov 5, 2026	3.32	3.39	3.26	3.30	3.23	0.92%	10,111
Nov 4, 2026	3.31	3.31	3.23	3.27	3.20	-1.21%	18,983
Nov 3, 2026	3.42	3.42	3.26	3.31	3.24	-2.65%	105,267
Nov 2, 2026	3.36	3.56	3.36	3.40	3.33	1.19%	59,501
Oct 30, 2026	3.30	3.36	3.27	3.36	3.29	1.20%	29,134
Oct 29, 2026	3.29	3.32	3.26	3.32	3.25	1.22%	60,549
Oct 28, 2026	3.27	3.29	3.24	3.28	3.21	0.31%	39,789
Oct 27, 2026	3.22	3.29	3.21	3.27	3.20	-0.61%	56,773
Oct 26, 2026	3.30	3.34	3.22	3.29	3.22	-0.90%	30,115
Oct 23, 2026	3.20	3.37	3.20	3.32	3.25	3.75%	41,241
Oct 22, 2026	3.08	3.20	3.08	3.20	3.13	3.90%	40,227
Oct 21, 2026	3.04	3.08	3.02	3.08	3.02	1.32%	5,937
Oct 20, 2026	3.05	3.09	3.02	3.04	2.98	0.66%	36,196
Oct 19, 2026	2.94	3.02	2.94	3.02	2.96	3.42%	108,125
Oct 16, 2026	2.79	2.95	2.76	2.92	2.86	5.42%	139,942
Oct 15, 2026	2.79	2.79	2.74	2.77	2.71	-0.72%	15,112
Oct 14, 2026	2.64	2.79	2.64	2.79	2.73	5.68%	89,107
Oct 13, 2026	2.62	2.64	2.61	2.64	2.58	0.76%	28,254
Oct 12, 2026	2.64	2.64	2.58	2.62	2.57	-	7,884
Oct 9, 2026	2.62	2.64	2.60	2.62	2.57	-	17,417
Oct 8, 2026	2.62	2.64	2.56	2.62	2.57	-0.38%	36,162
Oct 7, 2026	2.57	2.63	2.49	2.63	2.58	5.20%	57,438
Oct 6, 2026	2.49	2.58	2.49	2.50	2.45	-	18,280
Oct 5, 2026	2.58	2.58	2.50	2.50	2.45	-3.10%	8,959
Oct 2, 2026	2.58	2.58	2.54	2.58	2.53	-	9,093
Oct 1, 2026	2.59	2.59	2.55	2.58	2.53	-0.39%	13,781
Sep 30, 2026	2.60	2.60	2.55	2.59	2.54	1.97%	15,583
Sep 29, 2026	2.53	2.60	2.53	2.54	2.49	-1.93%	3,142
Sep 28, 2026	2.58	2.59	2.54	2.59	2.54	0.39%	90,466
Sep 25, 2026	2.50	2.58	2.50	2.58	2.53	0.78%	25,000
Sep 24, 2026	2.49	2.56	2.48	2.56	2.51	4.07%	80,530
Sep 23, 2026	2.50	2.50	2.46	2.46	2.41	-1.60%	3,858
Sep 21, 2026	2.52	2.52	2.49	2.50	2.45	-0.79%	60,371
Sep 18, 2026	2.51	2.52	2.47	2.52	2.47	0.40%	47,713
Sep 17, 2026	2.52	2.54	2.51	2.51	2.46	-0.40%	42,610
Sep 16, 2026	2.52	2.53	2.49	2.52	2.47	0.80%	34,523
Sep 15, 2026	2.50	2.52	2.45	2.50	2.45	-	74,609
Sep 14, 2026	2.56	2.56	2.50	2.50	2.45	-3.10%	8,082
Sep 11, 2026	2.57	2.59	2.52	2.58	2.53	0.39%	74,171
Sep 10, 2026	2.50	2.59	2.50	2.57	2.52	2.80%	67,254
Sep 9, 2026	2.46	2.50	2.45	2.50	2.45	2.04%	82,421
Sep 8, 2026	2.40	2.46	2.35	2.45	2.40	2.08%	66,719
Sep 4, 2026	2.35	2.41	2.35	2.40	2.35	2.13%	68,625
Sep 3, 2026	2.35	2.47	2.35	2.35	2.30	-	58,983
Sep 2, 2026	2.30	2.35	2.25	2.35	2.30	2.17%	54,855