Sopharma AD (WSE:SPH)
Poland · Delayed Price · Currency is PLN 7.30
0.00 (0.00%)
May 26, 2026, 7:57 PM CET
WSE:SPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.44 | 7.44 | 7.30 | 7.30 | - | - | - |
| May 22, 2026 | 6.04 | 7.30 | 6.04 | 7.30 | 7.30 | -1.62% | 10,703 |
| May 18, 2026 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | -0.27% | 150 |
| May 15, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 145 |
| May 12, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 31 |
| May 11, 2026 | 8.20 | 8.20 | 7.38 | 7.44 | 7.44 | -7.46% | 7,294 |
| May 7, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | - | 1,880 |
| May 6, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -0.25% | 340 |
| May 5, 2026 | 7.38 | 8.06 | 7.38 | 8.06 | 8.06 | 11.94% | 112 |
| May 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.12% | 10 |
| Apr 30, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -5.32% | 457 |
| Apr 29, 2026 | 7.90 | 7.90 | 7.52 | 7.52 | 7.52 | -5.53% | 337 |
| Apr 28, 2026 | 8.90 | 8.90 | 7.94 | 7.96 | 7.96 | -6.35% | 352 |
| Apr 27, 2026 | 8.10 | 9.00 | 7.94 | 8.50 | 8.50 | - | 424 |
| Apr 24, 2026 | 10.00 | 10.00 | 8.50 | 8.50 | 8.50 | 16.44% | 5,195 |
| Apr 23, 2026 | 7.40 | 7.40 | 6.94 | 7.30 | 7.30 | -2.41% | 75 |
| Apr 22, 2026 | 6.94 | 7.48 | 6.94 | 7.48 | 7.48 | 1.36% | 1,228 |
| Apr 21, 2026 | 7.12 | 7.38 | 7.12 | 7.38 | 7.38 | 1.37% | 19 |
| Apr 20, 2026 | 7.40 | 7.40 | 6.94 | 7.28 | 7.28 | -1.89% | 319 |
| Apr 17, 2026 | 7.22 | 7.42 | 7.22 | 7.42 | 7.42 | - | 319 |
| Apr 16, 2026 | 6.92 | 7.42 | 6.90 | 7.42 | 7.42 | - | 283 |
| Apr 10, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 108 |
| Apr 9, 2026 | 6.90 | 7.42 | 6.90 | 7.42 | 7.42 | - | 9 |
| Apr 8, 2026 | 7.10 | 7.42 | 7.10 | 7.42 | 7.42 | -0.80% | 306 |
| Apr 2, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.08% | 98 |
| Apr 1, 2026 | 7.10 | 7.40 | 6.50 | 7.40 | 7.40 | -1.33% | 658 |
| Mar 31, 2026 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 1.63% | 100 |
| Mar 30, 2026 | 7.00 | 7.38 | 6.90 | 7.38 | 7.38 | -0.54% | 465 |
| Mar 26, 2026 | 6.82 | 7.44 | 6.26 | 7.42 | 7.42 | -0.80% | 1,454 |
| Mar 24, 2026 | 7.50 | 7.50 | 6.84 | 7.48 | 7.48 | -0.27% | 70 |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 20 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.42 | 7.50 | 7.50 | 6.84% | 827 |
| Mar 19, 2026 | 7.30 | 7.48 | 7.00 | 7.02 | 7.02 | -6.40% | 495 |
| Mar 17, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | 323 |
| Mar 16, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | -2.67% | 1,624 |
| Mar 12, 2026 | 7.26 | 7.50 | 7.26 | 7.50 | 7.50 | - | 179 |
| Mar 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 137 |
| Mar 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 68 |
| Mar 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 70 |
| Mar 5, 2026 | 7.14 | 7.60 | 6.62 | 7.60 | 7.60 | 6.44% | 2,628 |
| Mar 4, 2026 | 7.80 | 7.80 | 6.90 | 7.14 | 7.14 | -8.70% | 1,318 |
| Mar 3, 2026 | 8.00 | 8.00 | 7.82 | 7.82 | 7.82 | -2.25% | 314 |
| Mar 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | 8 |
| Feb 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 119 |
| Feb 26, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% | 122 |
| Feb 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.25% | 220 |
| Feb 24, 2026 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | -0.98% | 1,953 |
| Feb 23, 2026 | 8.32 | 8.32 | 8.20 | 8.20 | 8.20 | -2.38% | 614 |
| Feb 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 109 |
| Feb 19, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 1.19% | 826 |