Soma Gold Corp. (FRA:8PR1)
Germany · Delayed Price · Currency is EUR 0.9600
-0.0400 (-4.00%)
At close: Dec 19, 2025
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 5.97% | - |
| Dec 4, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -4.24% | - |
| Dec 3, 2025 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 9.85% | 21,177 |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.95% | - |
| Dec 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7.85% | - |
| Nov 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.70% | - |
| Nov 27, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 5.64% | - |
| Nov 26, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 5.23% | - |
| Nov 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.43% | - |
| Nov 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.84% | - |
| Nov 21, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -4.08% | - |
| Nov 20, 2025 | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -3.50% | - |
| Nov 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.06% | - |
| Nov 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.68% | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.45% | - |
| Nov 14, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -5.98% | - |
| Nov 13, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 10.64% | - |
| Nov 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.68% | - |
| Nov 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.85% | - |
| Nov 10, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 6.50% | - |
| Nov 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.86% | - |
| Nov 6, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | - |
| Nov 5, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 1.37% | - |
| Nov 4, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -6.15% | - |
| Nov 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.36% | - |
| Oct 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | - |
| Oct 30, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | - |
| Oct 29, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.60% | - |
| Oct 28, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 2.73% | - |
| Oct 27, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 2.81% | - |
| Oct 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.26% | - |
| Oct 23, 2025 | 0.71 | 0.77 | 0.71 | 0.74 | 0.74 | 2.79% | 1,000 |
| Oct 22, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -10.72% | - |
| Oct 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.65% | - |
| Oct 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -10.90% | - |
| Oct 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.80% | - |
| Oct 16, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 16.97% | 1,000 |
| Oct 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | - |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.55% | - |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.77% | - |