Dronamics Capital AD (BUL:DRON)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.200
-0.070 (-5.51%)
At close: Oct 2, 2026
Dronamics Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 6,675 |
| Oct 1, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 9.48% | 12,679 |
| Sep 30, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -8.66% | 8,889 |
| Sep 29, 2026 | 1.18 | 1.27 | 1.17 | 1.27 | 1.27 | 7.63% | 111,195 |
| Sep 28, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 9,269 |
| Sep 25, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 7,537 |
| Sep 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 4,280 |
| Sep 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 3,616 |
| Sep 21, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 992 |
| Sep 18, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 1,050 |
| Sep 17, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 2.80% | 1,500 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,696 |
| Sep 15, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -0.93% | 9,425 |
| Sep 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 2,200 |
| Sep 11, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 4,584 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 18,049 |
| Sep 9, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 4,065 |
| Sep 8, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 2,470 |
| Sep 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 92 |
| Sep 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 1,322 |
| Sep 2, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 6,027 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,828 |
| Aug 31, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 2,333 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 2,123 |
| Aug 27, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 1,427 |
| Aug 26, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 7,811 |
| Aug 25, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 3,670 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 5,086 |
| Aug 21, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 6,763 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 11,976 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 3,615 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 940 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 2,550 |
| Aug 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 121 |
| Aug 13, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 4,084 |
| Aug 12, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | - | 4,433 |
| Aug 11, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 3,154 |
| Aug 10, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | -1.68% | 15,341 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 1,699 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 1,341 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 1,367 |
| Aug 3, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 1,945 |
| Jul 31, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 5.36% | 450 |
| Jul 30, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 4,171 |
| Jul 29, 2026 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 13,393 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 768 |
| Jul 27, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 2,951 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | - | 3,218 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 134 |
| Jul 22, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 1,325 |