Bulgarian Real Estate Fund REIT (BUL:BREF)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 2.640
-0.060 (-2.22%)
At close: Feb 11, 2026
BUL:BREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.70 | 2.72 | 2.64 | 2.64 | 2.64 | -2.22% | 35,013 |
| Feb 10, 2026 | 2.70 | 2.70 | 2.64 | 2.70 | 2.70 | - | 31,582 |
| Feb 9, 2026 | 2.74 | 2.76 | 2.70 | 2.70 | 2.70 | -1.46% | 30,527 |
| Feb 6, 2026 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | - | 19,086 |
| Feb 5, 2026 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | 1.48% | 565 |
| Feb 4, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -0.74% | 10,479 |
| Feb 3, 2026 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | 0.74% | 10,202 |
| Feb 2, 2026 | 2.70 | 2.76 | 2.70 | 2.70 | 2.70 | - | 12,639 |
| Jan 30, 2026 | 2.76 | 2.78 | 2.70 | 2.70 | 2.70 | -1.46% | 26,809 |
| Jan 29, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | 0.74% | 4,618 |
| Jan 28, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | 0.74% | 18,769 |
| Jan 27, 2026 | 2.76 | 2.80 | 2.70 | 2.70 | 2.70 | -2.17% | 47,678 |
| Jan 26, 2026 | 2.74 | 2.76 | 2.70 | 2.76 | 2.76 | 2.22% | 9,224 |
| Jan 23, 2026 | 2.68 | 2.72 | 2.68 | 2.70 | 2.70 | 1.50% | 13,645 |
| Jan 22, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | - | 33,466 |
| Jan 21, 2026 | 2.68 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 2,098 |
| Jan 20, 2026 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -0.74% | 39,974 |
| Jan 19, 2026 | 2.74 | 2.76 | 2.70 | 2.70 | 2.70 | - | 37,894 |
| Jan 16, 2026 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | 0.75% | 28,460 |
| Jan 15, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | - | 33,848 |
| Jan 14, 2026 | 2.72 | 2.76 | 2.66 | 2.68 | 2.68 | -2.19% | 52,482 |
| Jan 13, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 49,431 |
| Jan 12, 2026 | 2.64 | 2.74 | 2.62 | 2.72 | 2.72 | 1.49% | 27,462 |
| Jan 9, 2026 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | 3.08% | 30,131 |
| Jan 8, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | 16,817 |
| Jan 7, 2026 | 2.68 | 2.70 | 2.62 | 2.68 | 2.68 | -2.19% | 24,493 |
| Jan 6, 2026 | 2.64 | 2.74 | 2.62 | 2.74 | 2.74 | 3.01% | 22,348 |
| Jan 5, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -2.74% | 260 |
| Jan 1, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -48.88% | - |
| Dec 22, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 14,846 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3,232 |
| Dec 18, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 6,325 |
| Dec 17, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 30,918 |
| Dec 16, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 3,988 |
| Dec 15, 2025 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | 0.97% | 9,946 |
| Dec 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 544 |
| Dec 11, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 3,350 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Dec 9, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 56,059 |
| Dec 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 24,882 |
| Dec 5, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 3,829 |
| Dec 4, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 1,214 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,330 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| Dec 1, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 9,625 |
| Nov 28, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 7,660 |
| Nov 26, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,060 |
| Nov 25, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,504 |
| Nov 24, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 6,764 |
| Nov 21, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,276 |