Alcomet AD (BUL:ALCM)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 2.960
-0.140 (-4.52%)
At close: Feb 2, 2026
Alcomet AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 160 |
| Feb 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 200 |
| Feb 2, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -4.52% | 475 |
| Jan 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 50 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.00 | 3.10 | 3.10 | -12.43% | 11,708 |
| Jan 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 25 |
| Jan 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 8.48% | 156 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 465 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 299 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -8.33% | 1 |
| Jan 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 19.32% | 1 |
| Jan 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -48.86% | - |
| Dec 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 50 |
| Dec 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 20 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 5 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 601 |
| Dec 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 15 |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 8 |
| Dec 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 90 |
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 50 |
| Dec 1, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -1.64% | 200 |
| Nov 24, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 3.39% | 350 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 90 |
| Nov 12, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 4.42% | 28 |
| Nov 10, 2025 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -2.59% | 130 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 190 |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 703 |
| Nov 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 390 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 500 |
| Oct 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 125 |
| Oct 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 1,541 |
| Oct 17, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 1,811 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 1,536 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 18 |
| Oct 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 161 |
| Oct 6, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 90 |
| Oct 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | 150 |
| Oct 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | 25 |
| Sep 23, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 246 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 211 |
| Sep 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | 17 |
| Sep 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | 12 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 15 |
| Sep 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 258 |
| Sep 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 88 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 10 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 800 |
| Aug 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 300 |
| Aug 20, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 500 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 300 |