Advance Terrafund REIT (BUL:ATER)
Bulgaria · Delayed Price · Currency is BGN 2.740
-0.010 (-0.36%)
At close: Nov 21, 2025
Advance Terrafund REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.75 | 2.75 | 2.69 | 2.74 | 2.74 | -0.36% | 11,080 |
| Nov 20, 2025 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | 3.00% | 48,542 |
| Nov 19, 2025 | 2.73 | 2.73 | 2.64 | 2.67 | 2.67 | -2.55% | 20,283 |
| Nov 18, 2025 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 2,313 |
| Nov 17, 2025 | 2.75 | 2.75 | 2.65 | 2.72 | 2.72 | -1.09% | 66,237 |
| Nov 14, 2025 | 2.78 | 2.78 | 2.71 | 2.75 | 2.75 | -1.43% | 34,394 |
| Nov 13, 2025 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | -0.36% | 3,255 |
| Nov 12, 2025 | 2.80 | 2.80 | 2.79 | 2.80 | 2.80 | - | 7,065 |
| Nov 11, 2025 | 2.81 | 2.82 | 2.80 | 2.80 | 2.80 | -0.36% | 13,955 |
| Nov 10, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | 0.36% | 1,245 |
| Nov 7, 2025 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | -0.36% | 1,022 |
| Nov 6, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | -0.35% | 2,698 |
| Nov 5, 2025 | 2.83 | 2.85 | 2.82 | 2.82 | 2.82 | -0.35% | 10,590 |
| Nov 4, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.74% | 1,000 |
| 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 |