Sopharma AD (WSE:SPH)
Poland
· Delayed Price · Currency is PLN 12.75
-0.25 (-1.92%)
Dec 4, 2025, 6:59 PM CET
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 | 12.75 | -1.92% | 2,082 |
| Jul 21, 2025 | 14.25 | 14.25 | 12.90 | 13.00 | 13.00 | -16.13% | 7,593 |
| Jul 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | 11 |
| Jul 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 149 |
| Jul 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 13 |
| Jul 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | 138 |
| Jul 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 220.00% | 10 |
| Jul 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 3.46% | 2 |
| Jul 8, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.78 | 3.20% | 287 |
| Jul 7, 2025 | 5.02 | 5.02 | 4.52 | 4.68 | 4.63 | -6.34% | 98 |
| Jul 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - | 269 |
| Jul 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -1.32% | 2 |
| Jul 2, 2025 | 4.98 | 5.07 | 4.97 | 5.07 | 5.01 | 1.34% | 1,469 |
| Jun 30, 2025 | 5.00 | 5.00 | 4.63 | 5.00 | 4.94 | - | 3,590 |
| Jun 26, 2025 | 4.63 | 5.00 | 4.63 | 5.00 | 4.94 | 7.92% | 266 |
| Jun 25, 2025 | 5.10 | 5.10 | 4.63 | 4.63 | 4.58 | -9.16% | 233 |
| Jun 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 5.52% | 29 |
| Jun 20, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.78 | 7.81% | 29 |
| Jun 16, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | -9.74% | 14 |
| Jun 13, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | - | 29 |
| Jun 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | - | 53 |
| Jun 10, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | 2.05% | 5 |
| Jun 9, 2025 | 5.17 | 5.18 | 4.23 | 4.87 | 4.81 | -5.81% | 38 |
| Jun 6, 2025 | 5.17 | 5.20 | 5.17 | 5.17 | 5.11 | 2.66% | 20,888 |
| Jun 5, 2025 | 5.00 | 5.03 | 5.00 | 5.03 | 4.98 | 0.66% | 326 |
| Jun 4, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 4.94 | 2.04% | 7,130 |
| Jun 3, 2025 | 4.93 | 4.93 | 4.87 | 4.90 | 4.84 | 2.79% | 1,085 |
| Jun 2, 2025 | 4.33 | 4.77 | 4.33 | 4.77 | 4.71 | 4.77% | 5,306 |
| May 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.50 | 0.38% | 1,034 |
| May 29, 2025 | 4.47 | 4.53 | 4.47 | 4.53 | 4.48 | 0.35% | 1,013 |
| May 28, 2025 | 4.15 | 4.52 | 4.15 | 4.52 | 4.46 | 8.84% | 44 |
| May 27, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.10 | -0.41% | 350 |
| May 26, 2025 | 4.50 | 4.50 | 4.17 | 4.17 | 4.12 | -8.07% | 149 |
| May 23, 2025 | 4.55 | 4.55 | 4.53 | 4.53 | 4.48 | 10.56% | 386 |
| May 22, 2025 | 4.17 | 4.17 | 4.10 | 4.10 | 4.05 | -10.87% | 557 |
| May 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | - | 17 |
| May 19, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.55 | 1.48% | 3,245 |
| May 16, 2025 | 4.33 | 4.53 | 4.33 | 4.53 | 4.48 | 8.78% | 1,487 |
| May 14, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | -2.34% | 224 |
| May 9, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | - | 65 |
| May 8, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.22 | 6.68% | 383 |
| May 7, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 3.95 | -4.76% | 509 |
| May 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -1.57% | 224 |
| May 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | 6.22% | 2 |
| Apr 29, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 3.97 | -7.29% | 227 |
| Apr 28, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | -2.63% | 569 |
| Apr 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | 2.70% | 134 |
| Apr 23, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | - | 2,759 |
| Apr 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | 0.37% | 41 |
| Apr 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | 7.04% | 2 |
| Apr 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.99 | -3.22% | 11 |
| Apr 2, 2025 | 4.13 | 4.17 | 4.13 | 4.17 | 4.12 | 0.82% | 641 |
| Apr 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.09 | - | 149 |
| Mar 28, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.09 | 2.48% | 29 |
| Mar 25, 2025 | 4.03 | 4.03 | 4.00 | 4.03 | 3.99 | - | 2,012 |
| Mar 24, 2025 | 4.22 | 4.22 | 4.03 | 4.03 | 3.99 | -4.72% | 1,592 |
| Mar 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | - | 869 |
| Mar 20, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.18 | -0.40% | 2,393 |
| Mar 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | - | 38 |
| Mar 17, 2025 | 4.37 | 4.37 | 4.25 | 4.25 | 4.20 | - | 89 |
| Mar 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | -2.68% | 83 |
| Mar 11, 2025 | 4.22 | 4.37 | 4.22 | 4.37 | 4.32 | -2.24% | 1,058 |
| Mar 10, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.41 | - | 110 |
| Mar 4, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.41 | 3.09% | 260 |
| Mar 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | 4.84% | 221 |
| Feb 24, 2025 | 4.17 | 4.17 | 4.13 | 4.13 | 4.09 | -0.82% | 449 |
| Feb 19, 2025 | 4.32 | 4.32 | 4.17 | 4.17 | 4.12 | -3.47% | 2,537 |
| Feb 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | 3.60% | 338 |
| Feb 17, 2025 | 4.32 | 4.32 | 4.17 | 4.17 | 4.12 | 0.82% | 605 |
| Feb 14, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.09 | - | 119 |
| Feb 12, 2025 | 4.22 | 4.22 | 4.13 | 4.13 | 4.09 | -4.62% | 422 |
| Feb 11, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.28 | 5.25% | 299 |
| Feb 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | 0.41% | 62 |
| Feb 6, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.05 | -2.38% | 338 |
| Feb 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | - | 26 |
| Feb 3, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.15 | - | 191 |
| Jan 30, 2025 | 4.20 | 4.20 | 4.08 | 4.20 | 4.15 | -3.82% | 1,169 |
| Jan 29, 2025 | 4.17 | 4.48 | 4.17 | 4.37 | 4.32 | 4.80% | 272 |
| Jan 27, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | -0.79% | 269 |
| Jan 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -2.33% | 59 |
| Jan 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -2.27% | 29 |