Advance Terrafund REIT (BUL:ATER)
Bulgaria · Delayed Price · Currency is BGN 2.960
-0.010 (-0.34%)
At close: Sep 5, 2025
Advance Terrafund REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | -0.34% | 800 |
| Sep 4, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.34% | 2,936 |
| Sep 3, 2025 | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | 0.34% | 5,500 |
| Sep 2, 2025 | 2.95 | 2.96 | 2.91 | 2.95 | 2.95 | - | 3,360 |
| Sep 1, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | -0.34% | 1,237 |
| Aug 29, 2025 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | 0.68% | 2,930 |
| Aug 28, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -1.01% | 2,205 |
| Aug 27, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.34% | 1,665 |
| Aug 26, 2025 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | - | 1,765 |
| Aug 25, 2025 | 2.97 | 2.97 | 2.90 | 2.96 | 2.96 | - | 9,280 |
| Aug 22, 2025 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | - | 1,915 |
| Aug 21, 2025 | 2.97 | 2.97 | 2.94 | 2.96 | 2.96 | -0.34% | 875 |
| Aug 20, 2025 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 9,903 |
| Aug 19, 2025 | 2.95 | 2.97 | 2.95 | 2.96 | 2.96 | 0.34% | 4,110 |
| Aug 18, 2025 | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | -0.67% | 1,055 |
| Aug 15, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | -0.34% | 2,700 |
| Aug 14, 2025 | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 3,543 |
| Aug 13, 2025 | 2.98 | 2.99 | 2.96 | 2.96 | 2.96 | -0.67% | 4,373 |
| Aug 12, 2025 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | - | 5,473 |
| Aug 11, 2025 | 2.97 | 2.98 | 2.91 | 2.98 | 2.98 | 0.68% | 2,479 |
| Aug 8, 2025 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | - | 7,110 |
| Aug 7, 2025 | 2.93 | 2.96 | 2.90 | 2.96 | 2.96 | - | 14,170 |
| Aug 6, 2025 | 2.97 | 2.97 | 2.95 | 2.96 | 2.96 | -0.34% | 4,421 |
| Aug 5, 2025 | 2.93 | 2.97 | 2.90 | 2.97 | 2.97 | -0.34% | 10,125 |
| Aug 4, 2025 | 2.94 | 2.98 | 2.93 | 2.98 | 2.98 | - | 4,556 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | - | 4,129 |
| Jul 31, 2025 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | - | 1,515 |
| Jul 30, 2025 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | -0.33% | 30,204 |
| Jul 29, 2025 | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | 0.67% | 4,313 |
| Jul 28, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -0.34% | 1,075 |
| Jul 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 10 |
| Jul 24, 2025 | 2.96 | 2.97 | 2.96 | 2.96 | 2.96 | 0.34% | 2,084 |
| Jul 23, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.67% | 3,294 |
| Jul 22, 2025 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.34% | 2,036 |
| Jul 21, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -0.67% | 3,463 |
| Jul 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 3,900 |
| Jul 17, 2025 | 2.97 | 3.00 | 2.97 | 2.98 | 2.98 | 0.68% | 536 |
| Jul 16, 2025 | 3.00 | 3.00 | 2.95 | 2.96 | 2.96 | -1.33% | 6,738 |
| Jul 15, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 0.33% | 6,285 |
| Jul 14, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | 0.34% | 3,261 |
| Jul 11, 2025 | 2.99 | 2.99 | 2.93 | 2.98 | 2.98 | -0.33% | 5,988 |
| Jul 10, 2025 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | - | 80,175 |
| Jul 9, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 1.36% | 93 |
| Jul 8, 2025 | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | -0.67% | 2,235 |
| Jul 7, 2025 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | -0.67% | 3,097 |
| Jul 4, 2025 | 2.97 | 2.99 | 2.92 | 2.99 | 2.99 | - | 2,413 |
| Jul 3, 2025 | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | - | 3,364 |
| Jul 2, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 0.34% | 24,685 |
| Jul 1, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.33% | 470 |
| Jun 30, 2025 | 2.98 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 5,560 |