Sopharma AD (WSE:SPH)
Poland · Delayed Price · Currency is PLN 9.70
+0.80 (8.99%)
Sep 4, 2026, 3:18 PM CET
WSE:SPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.90 | 9.70 | 8.90 | 9.70 | 9.70 | 8.99% | 3,092 |
| Sep 3, 2026 | 8.40 | 8.90 | 8.30 | 8.90 | 8.90 | 9.61% | 5,112 |
| Sep 2, 2026 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | 0.25% | 1,518 |
| Aug 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | 539 |
| Aug 26, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.80% | 1,156 |
| Aug 25, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -7.62% | 120 |
| Aug 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1,000 |
| Aug 21, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 5.53% | 1,866 |
| Aug 20, 2026 | 7.94 | 7.96 | 7.92 | 7.96 | 7.96 | 0.51% | 613 |
| Aug 19, 2026 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | 5.32% | 2,082 |
| Aug 17, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.05% | 2,498 |
| Aug 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.04% | 39 |
| Aug 11, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 46 |
| Aug 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 6.37% | 88 |
| Aug 7, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | 0.28% | 30 |
| Aug 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | 60 |
| Aug 3, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 32 |
| Jul 31, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 150 |
| Jul 29, 2026 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | 0.28% | 1,019 |
| Jul 28, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -5.29% | 120 |
| Jul 24, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 18 |
| Jul 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -5.03% | 34 |
| Jul 22, 2026 | 7.56 | 7.96 | 7.56 | 7.96 | 7.96 | 5.29% | 184 |
| Jul 20, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 24 |
| Jul 17, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.80% | 35 |
| Jul 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.02% | 48 |
| Jul 15, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.55% | 231 |
| Jul 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.56% | 10 |
| Jul 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 69 |
| Jul 10, 2026 | 7.78 | 7.78 | 7.50 | 7.50 | 7.50 | -3.60% | 282 |
| Jul 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.05% | 127 |
| Jul 8, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 7.78 | 0.76% | 1,546 |
| Jul 7, 2026 | 7.92 | 7.94 | 7.92 | 7.94 | 7.72 | 0.25% | 215 |
| Jul 6, 2026 | 7.70 | 7.92 | 7.70 | 7.92 | 7.70 | 2.86% | 189 |
| Jul 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.48 | - | 21 |
| Jul 1, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.48 | -1.03% | 1,401 |
| Jun 30, 2026 | 7.32 | 7.78 | 7.32 | 7.78 | 7.56 | -1.52% | 353 |
| Jun 29, 2026 | 7.92 | 7.92 | 7.32 | 7.90 | 7.68 | -0.25% | 193 |
| Jun 26, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.70 | - | 7 |
| Jun 25, 2026 | 7.30 | 7.94 | 7.30 | 7.92 | 7.70 | 8.49% | 165 |
| Jun 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 180 |
| Jun 22, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.10 | -2.67% | 270 |
| Jun 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | - | 494 |
| Jun 18, 2026 | 7.32 | 7.50 | 7.32 | 7.50 | 7.29 | -6.02% | 739 |
| Jun 15, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.76 | -0.50% | 70 |
| Jun 11, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.80 | 2.82% | 53 |
| Jun 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | - | 50 |
| Jun 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | -3.23% | 9 |
| Jun 8, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 7.83 | - | 206 |
| Jun 5, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.83 | 6.05% | 1 |