Advance Terrafund REIT (BUL:ATER)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.315
-0.010 (-0.72%)
At close: May 26, 2026
Advance Terrafund REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.32 | -0.72% | 4,674 |
| May 22, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.32 | - | 4,391 |
| May 21, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.32 | 0.72% | 13,410 |
| May 20, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.32 | - | 2,665 |
| May 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | 245 |
| May 18, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.32 | - | 2,097 |
| May 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | 2,905 |
| May 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | 60 |
| May 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | 531 |
| May 12, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.32 | 1.47% | 1,075 |
| May 11, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.30 | -0.73% | 6,541 |
| May 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | 1.48% | 769 |
| May 7, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.29 | - | 3,179 |
| May 5, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.29 | -0.37% | 2,720 |
| May 4, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.29 | -1.81% | 12,212 |
| Apr 30, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.32 | - | 9,084 |
| Apr 29, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.32 | - | 5,870 |
| Apr 28, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.32 | - | 1,150 |
| Apr 27, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.32 | - | 5,135 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.32 | - | 1,765 |
| Apr 23, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.32 | 1.47% | 6,900 |
| Apr 22, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.30 | 0.74% | 2,446 |
| Apr 21, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.29 | -2.17% | 12,993 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.32 | -0.72% | 2,208 |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.32 | - | 721 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.32 | -0.71% | 511 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | 1.82% | 2,109 |
| Apr 14, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.31 | -0.36% | 11,168 |
| Apr 9, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.32 | - | 4,973 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | 1,425 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.32 | - | 14,075 |
| Apr 2, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.32 | - | 2,496 |
| Apr 1, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.32 | -0.72% | 4,824 |
| Mar 31, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.32 | 0.72% | 17,186 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | 340 |
| Mar 27, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.32 | 0.73% | 670 |
| Mar 26, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.31 | 2.24% | 3,745 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.28 | -0.74% | 2,086 |
| Mar 24, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.29 | -0.74% | 1,760 |
| Mar 23, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.30 | -1.09% | 3,641 |
| Mar 19, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.31 | -0.36% | 5,400 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.32 | - | 5,685 |
| Mar 17, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.32 | - | 4,607 |
| Mar 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | 1.10% | 100 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.30 | -1.09% | 2,871 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.32 | - | 1,351 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | 407 |
| Mar 10, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.32 | -1.43% | 13,227 |
| Mar 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.33 | 2.94% | 47,007 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | - | 3,752 |