Advance Terrafund REIT (BUL:ATER)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.430
-0.010 (-0.69%)
At close: Sep 24, 2026
Advance Terrafund REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 2,384 |
| Sep 23, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 4,852 |
| Sep 21, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 3,558 |
| Sep 18, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 10,267 |
| Sep 17, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 10,733 |
| Sep 16, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.35% | 900 |
| Sep 15, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 3,518 |
| Sep 14, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 2,046 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 4 |
| Sep 10, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 2.14% | 15,504 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 4,716 |
| Sep 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,017 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 2,783 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 16,975 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 11,893 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 9,411 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 24,207 |
| Aug 28, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.09% | 12,684 |
| Aug 27, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.61% | 33,678 |
| Aug 26, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | - | 27,778 |
| Aug 25, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 7,436 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 6,249 |
| Aug 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 2,137 |
| Aug 20, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 3,020 |
| Aug 19, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 5,690 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 32,425 |
| Aug 17, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 25,911 |
| Aug 14, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 1.15% | 2,864 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 1,866 |
| Aug 12, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -0.38% | 2,756 |
| Aug 11, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | 2.71% | 21,790 |
| Aug 10, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.39% | 6,247 |
| Aug 7, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 6,125 |
| Aug 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 3,300 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 1,050 |
| Aug 4, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.14% | 11,280 |
| Aug 3, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 6,887 |
| Jul 31, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -0.38% | 1,313 |
| Jul 30, 2026 | 1.32 | 1.33 | 1.28 | 1.33 | 1.33 | -0.38% | 33,301 |
| Jul 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 2,886 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 381 |
| Jul 27, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.38% | 5,060 |
| Jul 24, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 1.14% | 20,229 |
| Jul 23, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -1.50% | 2,950 |
| Jul 22, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 1,643 |
| Jul 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,310 |
| Jul 20, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 2,640 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 2,253 |
| Jul 16, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 2.68% | 12,995 |
| Jul 15, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 0.38% | 2,778 |