Sopharma AD (WSE:SPH)
Poland · Delayed Price · Currency is PLN 12.75
-0.25 (-1.92%)
At close: Jul 22, 2025
Sopharma AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 13.65 | 13.90 | 12.45 | 12.75 | 12.56 | -1.92% | 2,082 |
| Jul 21, 2025 | 14.25 | 14.25 | 12.90 | 13.00 | 12.81 | -16.13% | 7,593 |
| Jul 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | 1.31% | 11 |
| Jul 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | - | 149 |
| Jul 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | - | 13 |
| Jul 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | -4.37% | 138 |
| Jul 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | 220.00% | 10 |
| Jul 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | 3.46% | 2 |
| Jul 8, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.71 | 3.20% | 287 |
| Jul 7, 2025 | 5.02 | 5.02 | 4.52 | 4.68 | 4.56 | -6.34% | 98 |
| Jul 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | - | 269 |
| Jul 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -1.32% | 2 |
| Jul 2, 2025 | 4.98 | 5.07 | 4.97 | 5.07 | 4.93 | 1.34% | 1,469 |
| Jun 30, 2025 | 5.00 | 5.00 | 4.63 | 5.00 | 4.87 | - | 3,590 |
| Jun 26, 2025 | 4.63 | 5.00 | 4.63 | 5.00 | 4.87 | 7.92% | 266 |
| Jun 25, 2025 | 5.10 | 5.10 | 4.63 | 4.63 | 4.51 | -9.16% | 233 |
| Jun 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 5.52% | 29 |
| Jun 20, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.71 | 7.81% | 29 |
| Jun 16, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | -9.74% | 14 |
| Jun 13, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.84 | - | 29 |
| Jun 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.84 | - | 53 |
| Jun 10, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.84 | 2.05% | 5 |
| Jun 9, 2025 | 5.17 | 5.18 | 4.23 | 4.87 | 4.74 | -5.81% | 38 |
| Jun 6, 2025 | 5.17 | 5.20 | 5.17 | 5.17 | 5.03 | 2.66% | 20,888 |
| Jun 5, 2025 | 5.00 | 5.03 | 5.00 | 5.03 | 4.90 | 0.66% | 326 |
| Jun 4, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 4.87 | 2.04% | 7,130 |
| Jun 3, 2025 | 4.93 | 4.93 | 4.87 | 4.90 | 4.77 | 2.79% | 1,085 |
| Jun 2, 2025 | 4.33 | 4.77 | 4.33 | 4.77 | 4.64 | 4.77% | 5,306 |
| May 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | 0.38% | 1,034 |
| May 29, 2025 | 4.47 | 4.53 | 4.47 | 4.53 | 4.41 | 0.35% | 1,013 |
| May 28, 2025 | 4.15 | 4.52 | 4.15 | 4.52 | 4.40 | 8.84% | 44 |
| May 27, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.04 | -0.41% | 350 |
| May 26, 2025 | 4.50 | 4.50 | 4.17 | 4.17 | 4.06 | -8.07% | 149 |
| May 23, 2025 | 4.55 | 4.55 | 4.53 | 4.53 | 4.41 | 10.56% | 386 |
| May 22, 2025 | 4.17 | 4.17 | 4.10 | 4.10 | 3.99 | -10.87% | 557 |
| May 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | - | 17 |
| May 19, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.48 | 1.48% | 3,245 |
| May 16, 2025 | 4.33 | 4.53 | 4.33 | 4.53 | 4.41 | 8.78% | 1,487 |
| May 14, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.06 | -2.34% | 224 |
| May 9, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.15 | - | 65 |
| May 8, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.15 | 6.68% | 383 |
| May 7, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 3.89 | -4.76% | 509 |
| May 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.09 | -1.57% | 224 |
| May 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.15 | 6.22% | 2 |
| Apr 29, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 3.91 | -7.29% | 227 |
| Apr 28, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.22 | -2.63% | 569 |
| Apr 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.33 | 2.70% | 134 |
| Apr 23, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.22 | - | 2,759 |
| Apr 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.22 | 0.37% | 41 |
| Apr 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.20 | 7.04% | 2 |