Dronamics Capital AD (BUL:DRON)
Bulgaria · Delayed Price · Currency is EUR 1.650
+0.070 (4.43%)
At close: Oct 23, 2026
Dronamics Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.63 | 1.68 | 1.58 | 1.65 | 1.65 | 4.43% | 26,936 |
| Oct 22, 2026 | 1.60 | 1.64 | 1.56 | 1.58 | 1.58 | - | 13,685 |
| Oct 21, 2026 | 1.40 | 1.70 | 1.40 | 1.58 | 1.58 | 12.86% | 35,140 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 2.94% | 2,478 |
| Oct 19, 2026 | 1.40 | 1.47 | 1.36 | 1.36 | 1.36 | -2.86% | 19,503 |
| Oct 16, 2026 | 1.34 | 1.47 | 1.31 | 1.40 | 1.40 | 6.87% | 42,295 |
| Oct 15, 2026 | 1.28 | 1.31 | 1.21 | 1.31 | 1.31 | 2.34% | 31,054 |
| Oct 14, 2026 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 1.59% | 18,817 |
| Oct 13, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 0.80% | 10,063 |
| Oct 12, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 5,670 |
| Oct 9, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 5,620 |
| Oct 8, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 1.68% | 6,715 |
| Oct 7, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 1,120 |
| Oct 6, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 4,132 |
| 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 |