Soma Gold Corp. (FRA:8PR1)
Germany · Delayed Price · Currency is EUR 1.310
+0.035 (2.75%)
At close: Feb 20, 2026
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.75% | - |
| Feb 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.67% | - |
| Feb 18, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 4.38% | 12,814 |
| Feb 17, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | -1.95% | - |
| Feb 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.64% | - |
| Feb 13, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -5.36% | - |
| Feb 12, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.14% | - |
| Feb 11, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | - |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.11% | - |
| Feb 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.16% | - |
| Feb 6, 2026 | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | 2.02% | - |
| Feb 5, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.14% | 2,000 |
| Feb 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.37% | - |
| Feb 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| Feb 2, 2026 | 1.08 | 1.26 | 1.08 | 1.26 | 1.26 | -9.68% | 500 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.38% | - |
| Jan 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jan 28, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 13.64% | 11,000 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Jan 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.61% | - |
| Jan 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 10.74% | - |
| Jan 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.98% | - |
| Jan 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Jan 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.43% | - |
| Jan 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Jan 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Jan 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.20% | - |
| Jan 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Jan 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.83% | - |
| Jan 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.46% | - |
| Jan 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jan 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jan 7, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Jan 6, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 9.63% | - |
| Jan 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.79% | - |
| Jan 2, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 13.35% | 20,000 |
| Dec 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -12.59% | - |
| Dec 29, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 8.43% | 87 |
| Dec 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | - |
| Dec 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.67% | - |
| Dec 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | - |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.88% | - |
| Dec 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.82% | - |
| Dec 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.35% | - |
| Dec 15, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -3.27% | - |
| Dec 12, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | - |
| Dec 11, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | - |
| Dec 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Dec 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |