Sopharma AD (WSE:SPH)
Poland · Delayed Price · Currency is PLN 12.75
-0.25 (-1.92%)
Aug 13, 2025, 6:56 PM CET
Sopharma AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | 2,082 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 5, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 1, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 30, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 25, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 22, 2025 | 13.65 | 13.90 | 12.45 | 12.75 | 12.75 | -1.92% | 2,082 |
| Jul 21, 2025 | 14.25 | 14.25 | 12.90 | 13.00 | 13.00 | -16.13% | 7,593 |
| Jul 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | 11 |
| Jul 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 149 |
| Jul 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 13 |
| Jul 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | 138 |
| Jul 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 220.00% | 10 |
| Jul 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 3.52% | 3 |
| Jul 8, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.78 | 3.21% | 288 |
| Jul 7, 2025 | 5.02 | 5.02 | 4.52 | 4.68 | 4.63 | 180.24% | 99 |
| Jul 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -66.60% | 810 |
| Jul 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -1.38% | 3 |
| Jul 2, 2025 | 4.98 | 5.07 | 4.97 | 5.07 | 5.01 | 1.40% | 1,470 |
| Jul 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - | - |
| Jun 30, 2025 | 5.00 | 5.00 | 4.63 | 5.00 | 4.94 | -66.67% | 3,591 |
| Jun 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | - | - |
| Jun 26, 2025 | 13.90 | 15.00 | 13.90 | 15.00 | 14.83 | 7.91% | 89 |
| Jun 25, 2025 | 15.30 | 15.30 | 13.90 | 13.90 | 13.74 | -9.15% | 78 |
| Jun 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.12 | - | - |
| Jun 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.12 | 5.52% | 10 |
| Jun 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 7.81% | 10 |
| Jun 18, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.29 | - | - |
| Jun 17, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.29 | - | - |
| Jun 16, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.29 | -9.73% | 5 |
| Jun 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | - | 10 |
| Jun 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | - | - |
| Jun 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | - | 18 |
| Jun 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | 2.05% | 2 |
| Jun 9, 2025 | 15.50 | 15.55 | 12.70 | 14.60 | 14.43 | -5.81% | 13 |
| Jun 6, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.32 | 2.65% | 6,963 |
| Jun 5, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 14.92 | 0.67% | 109 |
| Jun 4, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 14.83 | 2.04% | 2,377 |
| Jun 3, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.53 | 2.80% | 362 |