Chimimport AD (BUL:CHIM)
Bulgaria · Delayed Price · Currency is EUR 0.7050
+0.0300 (4.44%)
At close: Oct 23, 2026
Chimimport AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | 4.44% | 141,669 |
| Oct 22, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 7.14% | 377,130 |
| Oct 21, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 5.00% | 36,117 |
| Oct 19, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 21,050 |
| Oct 16, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 4.27% | 6,532 |
| Oct 15, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | 5,000 |
| Oct 14, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 10,000 |
| Oct 13, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 2,230 |
| Oct 12, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.00% | 4,600 |
| Oct 9, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 5,800 |
| Oct 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 11,700 |
| Oct 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 81,130 |
| Oct 6, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.83% | 14,499 |
| Oct 5, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.20% | 4,830 |
| Oct 2, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 2,715 |
| Oct 1, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 2.46% | 90,992 |
| Sep 30, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 16,772 |
| Sep 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,700 |
| Sep 28, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.82% | 49,995 |
| Sep 25, 2026 | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | 3.97% | 44,839 |
| Sep 24, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -0.79% | 4,458 |
| Sep 23, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 2,006 |
| Sep 21, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 7,576 |
| Sep 18, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 0.81% | 7,880 |
| Sep 17, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 4,950 |
| Sep 16, 2026 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 6.67% | 285,250 |
| Sep 15, 2026 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 3.45% | 1,138,141 |
| Sep 14, 2026 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | 5.45% | 37,480 |
| Sep 11, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.78% | 5,000 |
| Sep 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 200 |
| Sep 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.48% | 1 |
| Sep 8, 2026 | 0.58 | 0.58 | 0.53 | 0.58 | 0.58 | -2.54% | 76,387 |
| Sep 4, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 2,150 |
| Sep 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,014 |
| Sep 2, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 5,020 |
| Sep 1, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 9,961 |
| Aug 31, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 30,330 |
| Aug 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.56% | 11,000 |
| Aug 27, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 3.54% | 21,000 |
| Aug 26, 2026 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -0.88% | 16,287 |
| Aug 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.20% | 5,670 |
| Aug 24, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 2,780 |
| Aug 21, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.54% | 9,597 |
| Aug 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 100,850 |
| Aug 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.48% | 20 |
| Aug 18, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -5.74% | 6,310 |
| Aug 17, 2026 | 0.59 | 0.61 | 0.57 | 0.61 | 0.61 | 1.67% | 198,700 |
| Aug 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 1,000 |
| Aug 13, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 4,201 |
| Aug 12, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 4,600 |