Alcomet AD (BUL:ALCM)
Bulgaria · Delayed Price · Currency is BGN 6.05
+0.15 (2.54%)
At close: Sep 10, 2025
Alcomet AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 134 |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 511 |
| Aug 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 13 |
| Aug 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 8 |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 266 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 550 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 50 |
| Aug 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 90 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -5.56% | 581 |
| Jul 25, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 2,162 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,563 |
| Jul 22, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 813 |
| Jul 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 46 |
| Jul 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 42 |
| Jul 17, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 167 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 98 |
| Jul 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 10 |
| Jul 9, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 13 |
| Jul 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 40 |
| Jul 4, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 250 |
| Jul 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 506 |
| Jun 30, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -3.25% | 133 |
| Jun 26, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | - | 34 |
| Jun 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 10 |
| Jun 24, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | 125 |
| Jun 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 12 |
| Jun 17, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -5.60% | 1,763 |
| Jun 12, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 60 |
| Jun 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 270 |
| Jun 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | 137 |
| Jun 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 13 |
| Jun 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 451 |
| Jun 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.43% | 200 |
| May 28, 2025 | 6.00 | 6.45 | 6.00 | 6.45 | 6.45 | 7.50% | 320 |
| May 22, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 4,000 |
| May 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 10 |
| May 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 53 |
| May 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 37 |
| May 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 50 |
| Apr 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 300 |