Soma Gold Corp. (FRA:8PR1)
Germany
· Delayed Price · Currency is EUR 0.972
-0.043 (-4.24%)
At close: Dec 4, 2025
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 5.97% | - |
| Dec 4, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -4.24% | - |
| Dec 3, 2025 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 9.85% | 21,177 |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.95% | - |
| Dec 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7.85% | - |
| Nov 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.70% | - |
| Nov 27, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 5.64% | - |
| Nov 26, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 5.23% | - |
| Nov 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.43% | - |
| Nov 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.84% | - |
| Nov 21, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -4.08% | - |
| Nov 20, 2025 | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -3.50% | - |
| Nov 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.06% | - |
| Nov 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.68% | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.45% | - |
| Nov 14, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -5.98% | - |
| Nov 13, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 10.64% | - |
| Nov 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.68% | - |
| Nov 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.85% | - |
| Nov 10, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 6.50% | - |
| Nov 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.86% | - |
| Nov 6, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | - |
| Nov 5, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 1.37% | - |
| Nov 4, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -6.15% | - |
| Nov 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.36% | - |
| Oct 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | - |
| Oct 30, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | - |
| Oct 29, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.60% | - |
| Oct 28, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 2.73% | - |
| Oct 27, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 2.81% | - |
| Oct 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.26% | - |
| Oct 23, 2025 | 0.71 | 0.77 | 0.71 | 0.74 | 0.74 | 2.79% | 1,000 |
| Oct 22, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -10.72% | - |
| Oct 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.65% | - |
| Oct 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -10.90% | - |
| Oct 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.80% | - |
| Oct 16, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 16.97% | 1,000 |
| Oct 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | - |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.55% | - |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.77% | - |
| Oct 10, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.03% | - |
| Oct 9, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -2.27% | - |
| Oct 8, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 3.39% | - |
| Oct 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 6, 2025 | 0.71 | 0.77 | 0.71 | 0.77 | 0.77 | 1.86% | 1,300 |
| Oct 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | - |
| Oct 2, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 2.45% | - |
| Oct 1, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -2.65% | - |
| Sep 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.07% | - |
| Sep 29, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -4.35% | - |
| Sep 26, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.77% | - |
| Sep 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78% | - |
| Sep 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.26% | - |
| Sep 23, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 6.93% | - |
| Sep 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.74% | - |
| Sep 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.92% | - |
| Sep 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.66% | - |
| Sep 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.62% | - |
| Sep 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -7.27% | - |
| Sep 12, 2025 | 0.71 | 0.80 | 0.71 | 0.80 | 0.80 | 9.62% | 2,125 |
| Sep 11, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.09% | - |
| Sep 10, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -10.68% | - |
| Sep 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.48% | - |
| Sep 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.48% | - |
| Sep 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.51% | - |
| Sep 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.86% | - |
| Sep 3, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 3.50% | - |
| Sep 2, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | - |
| Sep 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78% | - |
| Aug 29, 2025 | 0.86 | 0.86 | 0.77 | 0.77 | 0.77 | -9.15% | - |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.41% | - |
| Aug 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.99% | - |
| Aug 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.80% | - |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.08% | - |
| Aug 22, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 4.62% | - |
| Aug 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.51% | - |
| Aug 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | - |
| Aug 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.00% | - |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.13% | - |
| Aug 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.94% | - |
| Aug 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.63% | - |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.08% | - |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.80% | 140 |
| Aug 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.89% | - |
| Aug 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.55% | - |
| Aug 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.93% | - |
| Aug 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Aug 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | - |
| Aug 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.89% | - |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.88% | - |
| Jul 30, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -12.85% | - |
| Jul 29, 2025 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | 12.43% | 10,000 |
| Jul 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -8.22% | - |
| Jul 25, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -10.24% | 2,500 |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.00% | - |
| Jul 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.46% | - |
| Jul 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.57% | - |
| Jul 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.97% | - |