Sopharma AD (FRA:3JR)
Germany · Delayed Price · Currency is EUR 1.885
+0.005 (0.27%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:3JR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | - |
| Aug 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Aug 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.03% | - |
| Aug 21, 2026 | 1.76 | 1.99 | 1.76 | 1.99 | 1.99 | 14.37% | - |
| Aug 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | - |
| Aug 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.86% | - |
| Aug 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.66% | - |
| Aug 17, 2026 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | -0.27% | - |
| Aug 14, 2026 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 6.29% | - |
| Aug 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Aug 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.46% | - |
| Aug 10, 2026 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 5.78% | - |
| Aug 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Aug 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.29% | - |
| Aug 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.54% | - |
| Aug 4, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | 6.07% | - |
| Aug 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.23% | - |
| Jul 31, 2026 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | 7.27% | - |
| Jul 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Jul 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.59% | - |
| Jul 24, 2026 | 1.65 | 1.82 | 1.65 | 1.82 | 1.82 | 8.98% | - |
| Jul 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Jul 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | - |
| Jul 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.61% | - |
| Jul 20, 2026 | 1.69 | 1.82 | 1.69 | 1.82 | 1.82 | 0.28% | - |
| Jul 17, 2026 | 1.65 | 1.81 | 1.65 | 1.81 | 1.81 | 7.74% | - |
| Jul 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.88% | - |
| Jul 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.61% | - |
| Jul 13, 2026 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | -0.27% | - |
| Jul 10, 2026 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 5.20% | - |
| Jul 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.60% | - |
| Jul 8, 2026 | 1.74 | 1.85 | 1.74 | 1.85 | 1.79 | 6.63% | - |
| Jul 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | -6.47% | - |
| Jul 6, 2026 | 1.72 | 1.86 | 1.72 | 1.86 | 1.80 | 0.82% | - |
| Jul 3, 2026 | 1.74 | 1.84 | 1.74 | 1.84 | 1.78 | 6.36% | - |
| Jul 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | - | - |
| Jul 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | - | - |
| Jun 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | -6.49% | - |
| Jun 29, 2026 | 1.73 | 1.85 | 1.73 | 1.85 | 1.79 | - | - |
| Jun 26, 2026 | 1.73 | 1.85 | 1.73 | 1.85 | 1.79 | - | - |
| Jun 25, 2026 | 1.73 | 1.85 | 1.73 | 1.85 | 1.79 | 6.63% | 500 |
| Jun 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | -0.29% | - |
| Jun 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | -6.45% | - |
| Jun 22, 2026 | 1.73 | 1.86 | 1.73 | 1.86 | 1.80 | 6.90% | - |
| Jun 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | -6.45% | - |
| Jun 18, 2026 | 1.70 | 1.86 | 1.70 | 1.86 | 1.80 | 9.41% | - |