Advance Terrafund REIT (BUL:ATER)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.390
+0.010 (0.72%)
At close: Feb 26, 2026
Advance Terrafund REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.08% | 4,923 |
| Feb 26, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 1,425 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 919 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 5,405 |
| Feb 23, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 10,151 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.08% | 11,000 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.07% | 4,974 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 365 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 982 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 7,770 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 11,096 |
| Feb 12, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 8,446 |
| Feb 11, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 9,603 |
| Feb 10, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.08% | 7,988 |
| Feb 9, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -1.06% | 1,478 |
| Feb 6, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 3,671 |
| Feb 5, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 13,921 |
| Feb 4, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 24,712 |
| Feb 3, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 3,901 |
| Feb 2, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.35% | 1,578 |
| Jan 30, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.35% | 5,895 |
| Jan 29, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 2,110 |
| Jan 28, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 16,730 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | - | 5,567 |
| Jan 26, 2026 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | - | 11,295 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 465 |
| Jan 22, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 6,170 |
| Jan 21, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 3,655 |
| Jan 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 17,500 |
| Jan 19, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 26,540 |
| Jan 16, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 14,500 |
| Jan 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 4,920 |
| Jan 14, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 6,673 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 34,330 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 11,439 |
| Jan 9, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 11,961 |
| Jan 8, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 2,407 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -3.38% | 6,568 |
| Jan 6, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 12,611 |
| Jan 5, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 2.80% | 14,527 |
| Dec 22, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 0.28% | 4,856 |
| Dec 19, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.35% | 1,810 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | -0.07% | 915 |
| Dec 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.07% | 4,899 |
| Dec 16, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 1,179 |
| Dec 15, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 0.07% | 9,936 |
| Dec 12, 2025 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | -0.42% | 176,780 |
| Dec 11, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.92% | 3,011 |
| Dec 10, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -1.26% | 1,750 |
| Dec 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.63% | 240 |