Doverie United Holding AD (BUL:DUH)
Bulgaria · Delayed Price · Currency is BGN 9.36
+0.08 (0.86%)
At close: Oct 31, 2025
Doverie United Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.30 | 9.36 | 9.20 | 9.36 | 9.36 | 0.86% | 3,400 |
| Oct 30, 2025 | 9.30 | 9.42 | 9.28 | 9.28 | 9.28 | -1.90% | 1,420 |
| Oct 29, 2025 | 9.30 | 9.46 | 9.30 | 9.46 | 9.46 | 1.07% | 975 |
| Oct 28, 2025 | 9.32 | 9.40 | 9.32 | 9.36 | 9.36 | 0.43% | 6,758 |
| Oct 27, 2025 | 9.32 | 9.32 | 9.30 | 9.32 | 9.32 | -0.85% | 1,565 |
| Oct 24, 2025 | 9.30 | 9.42 | 9.30 | 9.40 | 9.40 | 1.08% | 11,335 |
| Oct 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.64% | 210 |
| Oct 22, 2025 | 9.38 | 9.38 | 9.30 | 9.36 | 9.36 | -0.43% | 1,371 |
| Oct 21, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 0.21% | 11,988 |
| Oct 20, 2025 | 9.30 | 9.40 | 9.30 | 9.38 | 9.38 | 1.30% | 1,370 |
| Oct 17, 2025 | 9.24 | 9.40 | 9.24 | 9.26 | 9.26 | -0.43% | 420 |
| Oct 16, 2025 | 9.30 | 9.30 | 9.28 | 9.30 | 9.30 | -0.85% | 260 |
| Oct 15, 2025 | 9.24 | 9.38 | 9.24 | 9.38 | 9.38 | 1.30% | 105 |
| Oct 13, 2025 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | -1.28% | 16,566 |
| Oct 10, 2025 | 9.28 | 9.38 | 9.28 | 9.38 | 9.38 | - | 1,852 |
| Oct 9, 2025 | 9.28 | 9.38 | 9.28 | 9.38 | 9.38 | 1.08% | 260 |
| Oct 8, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 1,250 |
| Oct 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 26,315 |
| Oct 6, 2025 | 9.28 | 9.36 | 9.28 | 9.28 | 9.28 | -0.64% | 41,893 |
| Oct 3, 2025 | 9.34 | 9.40 | 9.30 | 9.34 | 9.34 | - | 3,358 |
| Oct 1, 2025 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -1.68% | 309 |
| Sep 30, 2025 | 9.34 | 9.62 | 9.34 | 9.50 | 9.50 | 0.85% | 5,366 |
| Sep 29, 2025 | 9.36 | 9.42 | 9.32 | 9.42 | 9.42 | 0.86% | 1,887 |
| Sep 26, 2025 | 9.22 | 9.34 | 8.98 | 9.34 | 9.34 | 0.86% | 9,654 |
| Sep 25, 2025 | 9.22 | 9.26 | 9.22 | 9.26 | 9.26 | 0.43% | 2,803 |
| Sep 24, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | 200 |
| Sep 23, 2025 | 9.12 | 9.20 | 9.12 | 9.20 | 9.20 | 0.44% | 6,594 |
| Sep 19, 2025 | 9.18 | 9.18 | 9.10 | 9.16 | 9.16 | -0.22% | 2,168 |
| Sep 18, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 488 |
| Sep 17, 2025 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | -0.22% | 3,995 |
| Sep 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 4,750 |
| Sep 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% | 6,000 |
| Sep 12, 2025 | 9.22 | 9.24 | 9.16 | 9.24 | 9.24 | - | 6,238 |
| Sep 11, 2025 | 9.28 | 9.28 | 9.22 | 9.24 | 9.24 | - | 8,166 |
| Sep 10, 2025 | 9.24 | 9.28 | 9.24 | 9.24 | 9.24 | -0.43% | 4,093 |
| Sep 9, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.65% | 70 |
| Sep 5, 2025 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | - | 3,330 |
| Sep 4, 2025 | 9.20 | 9.22 | 9.16 | 9.22 | 9.22 | 0.22% | 1,150 |
| Sep 3, 2025 | 9.14 | 9.30 | 9.14 | 9.20 | 9.20 | - | 1,275 |
| Sep 2, 2025 | 9.30 | 9.32 | 9.16 | 9.20 | 9.20 | -2.13% | 2,401 |
| Sep 1, 2025 | 9.38 | 9.46 | 9.30 | 9.40 | 9.40 | 1.08% | 2,370 |
| Aug 29, 2025 | 9.08 | 9.34 | 9.06 | 9.30 | 9.30 | 2.42% | 20,611 |
| Aug 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | 100 |
| Aug 27, 2025 | 9.02 | 9.08 | 8.98 | 9.08 | 9.08 | 0.44% | 3,273 |
| Aug 26, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% | 200 |
| Aug 25, 2025 | 9.04 | 9.06 | 9.04 | 9.06 | 9.06 | 0.67% | 1,000 |
| Aug 22, 2025 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | -0.22% | 3,300 |
| Aug 21, 2025 | 9.06 | 9.10 | 9.02 | 9.02 | 9.02 | -0.88% | 397 |
| Aug 20, 2025 | 9.16 | 9.16 | 9.08 | 9.10 | 9.10 | -0.44% | 1,511 |
| Aug 19, 2025 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | - | 570 |