Sopharma AD (WSE:SPH)
Poland · Delayed Price · Currency is PLN 14.75
-0.15 (-1.01%)
Nov 4, 2026, 1:55 PM CET
WSE:SPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | 74 |
| Nov 2, 2026 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | 4.93% | 984 |
| Oct 30, 2026 | 13.50 | 14.20 | 12.90 | 14.20 | 14.20 | -0.70% | 277 |
| Oct 29, 2026 | 13.50 | 14.30 | 13.50 | 14.30 | 14.30 | 3.62% | 80 |
| Oct 28, 2026 | 12.50 | 13.80 | 12.50 | 13.80 | 13.80 | -1.43% | 504 |
| Oct 27, 2026 | 14.85 | 15.30 | 14.00 | 14.00 | 14.00 | -5.41% | 2,022 |
| Oct 26, 2026 | 14.45 | 15.25 | 13.20 | 14.80 | 14.80 | 2.42% | 2,709 |
| Oct 23, 2026 | 13.20 | 15.00 | 12.80 | 14.45 | 14.45 | 12.45% | 2,696 |
| Oct 22, 2026 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | 4.47% | 709 |
| Oct 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 55 |
| Oct 20, 2026 | 12.00 | 12.60 | 12.00 | 12.00 | 12.00 | -4.00% | 4,473 |
| Oct 19, 2026 | 12.70 | 12.90 | 12.20 | 12.50 | 12.50 | - | 746 |
| Oct 16, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 8.70% | 787 |
| Oct 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 306 |
| Oct 14, 2026 | 11.20 | 11.50 | 11.10 | 11.50 | 11.50 | 3.60% | 825 |
| Oct 13, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.45% | 47 |
| Oct 12, 2026 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | 2.31% | 383 |
| Oct 8, 2026 | 10.80 | 11.20 | 10.80 | 10.80 | 10.80 | - | 905 |
| Oct 7, 2026 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 8.00% | 136 |
| Oct 6, 2026 | 11.30 | 11.30 | 10.00 | 10.00 | 10.00 | -11.50% | 830 |
| Oct 5, 2026 | 10.80 | 11.50 | 10.80 | 11.30 | 11.30 | 5.61% | 1,808 |
| Oct 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | 661 |
| Oct 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 157 |
| Sep 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,021 |
| Sep 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 109 |
| Sep 28, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 95 |
| Sep 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 200 |
| Sep 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 218 |
| Sep 17, 2026 | 10.65 | 10.65 | 10.10 | 10.10 | 10.10 | -5.16% | 195 |
| Sep 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 147 |
| Sep 15, 2026 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 1.43% | 104 |
| Sep 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 359 |
| Sep 11, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 3.96% | 221 |
| Sep 10, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | 1.00% | 1,135 |
| Sep 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 300 |
| Sep 8, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 4.17% | 12,797 |
| Sep 7, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 544 |
| 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 |