Advance Terrafund REIT (BUL:ATER)
Bulgaria · Delayed Price · Currency is BGN 2.820
-0.030 (-1.05%)
At close: Oct 31, 2025
Advance Terrafund REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 2.82 | 2.89 | 2.76 | 2.88 | 2.88 | 2.13% | 3,927 |
| Oct 31, 2025 | 2.85 | 2.85 | 2.70 | 2.82 | 2.82 | -1.05% | 19,875 |
| Oct 30, 2025 | 2.85 | 2.85 | 2.84 | 2.85 | 2.85 | -1.04% | 5,235 |
| Oct 29, 2025 | 2.89 | 2.89 | 2.85 | 2.88 | 2.88 | -0.69% | 3,862 |
| Oct 28, 2025 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | -1.02% | 4,016 |
| Oct 27, 2025 | 2.87 | 2.93 | 2.83 | 2.93 | 2.93 | - | 9,051 |
| Oct 24, 2025 | 2.92 | 2.93 | 2.87 | 2.93 | 2.93 | - | 3,025 |
| Oct 23, 2025 | 2.93 | 2.93 | 2.88 | 2.93 | 2.93 | - | 6,605 |
| Oct 22, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | - | 2,397 |
| Oct 21, 2025 | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.34% | 16,258 |
| Oct 20, 2025 | 2.95 | 2.95 | 2.88 | 2.94 | 2.94 | -0.34% | 5,270 |
| Oct 17, 2025 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | - | 3,901 |
| Oct 16, 2025 | 2.95 | 2.95 | 2.92 | 2.95 | 2.95 | - | 3,303 |
| Oct 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 700 |
| Oct 14, 2025 | 2.95 | 2.95 | 2.92 | 2.95 | 2.95 | - | 102 |
| Oct 13, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 1.03% | 1,218 |
| Oct 10, 2025 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 2,404 |
| Oct 9, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 30 |
| Oct 8, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 1,350 |
| Oct 7, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 200 |
| Oct 6, 2025 | 2.95 | 2.95 | 2.90 | 2.94 | 2.94 | -0.34% | 902 |
| Oct 3, 2025 | 2.91 | 2.95 | 2.90 | 2.95 | 2.95 | - | 3,216 |
| Oct 2, 2025 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | - | 7,770 |
| Oct 1, 2025 | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | - | 2,035 |
| Sep 30, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.34% | 551 |
| Sep 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 716 |
| Sep 26, 2025 | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | 0.68% | 6,025 |
| Sep 25, 2025 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | -0.34% | 200 |
| Sep 24, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.34% | 1,000 |
| Sep 23, 2025 | 2.88 | 2.96 | 2.87 | 2.96 | 2.96 | 1.37% | 19,428 |
| Sep 19, 2025 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | -0.68% | 2,725 |
| Sep 18, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 1.38% | 2,740 |
| Sep 17, 2025 | 2.93 | 2.93 | 2.87 | 2.90 | 2.90 | -1.02% | 2,826 |
| Sep 16, 2025 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | 2.45% | 2,550 |
| Sep 15, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -3.05% | 5,680 |
| Sep 12, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | -0.34% | 10,020 |
| Sep 11, 2025 | 2.95 | 2.96 | 2.90 | 2.96 | 2.96 | 0.34% | 34,359 |
| Sep 10, 2025 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 2,785 |
| Sep 9, 2025 | 2.96 | 2.97 | 2.92 | 2.96 | 2.96 | - | 1,454 |
| 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 |