Doverie United Holding AD (BUL:DUH)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 5.50
-0.04 (-0.72%)
At close: May 8, 2026
Doverie United Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | -0.72% | 3,854 |
| May 7, 2026 | 5.50 | 5.54 | 5.48 | 5.54 | 5.54 | 0.73% | 3,493 |
| May 5, 2026 | 5.50 | 5.54 | 5.50 | 5.50 | 5.50 | - | 20,302 |
| May 4, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -0.36% | 8,799 |
| Apr 30, 2026 | 5.52 | 5.58 | 5.52 | 5.52 | 5.52 | -1.43% | 4,353 |
| Apr 29, 2026 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | 1.08% | 6,248 |
| Apr 28, 2026 | 5.56 | 5.60 | 5.54 | 5.54 | 5.54 | -1.07% | 414 |
| Apr 27, 2026 | 5.62 | 5.78 | 5.56 | 5.60 | 5.60 | -1.41% | 7,915 |
| Apr 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.39% | 1,700 |
| Apr 22, 2026 | 5.56 | 5.76 | 5.56 | 5.76 | 5.76 | 1.05% | 147 |
| Apr 21, 2026 | 5.54 | 5.70 | 5.54 | 5.70 | 5.70 | 1.79% | 4,555 |
| Apr 20, 2026 | 5.52 | 5.60 | 5.52 | 5.60 | 5.60 | 1.08% | 1,356 |
| Apr 17, 2026 | 5.58 | 5.58 | 5.52 | 5.54 | 5.54 | -1.07% | 320 |
| Apr 16, 2026 | 5.56 | 5.60 | 5.50 | 5.60 | 5.60 | 0.36% | 6,783 |
| Apr 15, 2026 | 5.58 | 5.64 | 5.58 | 5.58 | 5.58 | -0.36% | 1,245 |
| Apr 14, 2026 | 5.66 | 5.68 | 5.56 | 5.60 | 5.60 | -1.75% | 827 |
| Apr 9, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 819 |
| Apr 8, 2026 | 5.50 | 5.76 | 5.50 | 5.70 | 5.70 | 1.79% | 4,913 |
| Apr 7, 2026 | 5.74 | 5.74 | 5.50 | 5.60 | 5.60 | -3.78% | 14,441 |
| Apr 2, 2026 | 5.78 | 5.90 | 5.74 | 5.82 | 5.82 | 0.34% | 6,310 |
| Apr 1, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | - | 1,487 |
| Mar 31, 2026 | 5.84 | 5.90 | 5.78 | 5.80 | 5.80 | -1.69% | 752 |
| Mar 30, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 1,345 |
| Mar 27, 2026 | 5.86 | 5.86 | 5.76 | 5.80 | 5.80 | -1.36% | 1,850 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.82 | 5.88 | 5.88 | -0.34% | 353 |
| Mar 25, 2026 | 5.80 | 5.98 | 5.80 | 5.90 | 5.90 | 1.72% | 7,460 |
| Mar 24, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - | 1,776 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.50 | 5.80 | 5.80 | -3.97% | 11,500 |
| Mar 20, 2026 | 6.00 | 6.16 | 5.92 | 6.04 | 6.04 | 1.34% | 5,616 |
| Mar 19, 2026 | 5.74 | 5.98 | 5.36 | 5.96 | 5.96 | -0.67% | 18,540 |
| Mar 18, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 2,573 |
| Mar 17, 2026 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | 1.01% | 43,148 |
| Mar 16, 2026 | 6.16 | 6.26 | 5.94 | 5.94 | 5.94 | -3.57% | 5,733 |
| Mar 13, 2026 | 6.36 | 6.36 | 6.16 | 6.16 | 6.16 | -3.45% | 3,350 |
| Mar 12, 2026 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | -2.45% | 500 |
| Mar 11, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.19% | 100 |
| Mar 10, 2026 | 6.34 | 6.54 | 6.34 | 6.40 | 6.40 | -1.54% | 550 |
| Mar 9, 2026 | 6.38 | 6.50 | 6.30 | 6.50 | 6.50 | 1.25% | 17,670 |
| Mar 6, 2026 | 6.38 | 6.42 | 6.38 | 6.42 | 6.42 | 0.94% | 7,224 |
| Mar 5, 2026 | 6.38 | 6.46 | 6.36 | 6.36 | 6.36 | -1.85% | 7,300 |
| Mar 4, 2026 | 6.38 | 6.50 | 6.38 | 6.48 | 6.48 | -1.82% | 33,448 |
| Mar 2, 2026 | 6.52 | 6.60 | 6.36 | 6.60 | 6.60 | -1.49% | 30,764 |
| Feb 27, 2026 | 6.60 | 6.70 | 6.54 | 6.70 | 6.70 | 1.52% | 10,154 |
| Feb 26, 2026 | 6.64 | 6.70 | 6.60 | 6.60 | 6.60 | -0.30% | 5,510 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.60 | 6.62 | 6.62 | -2.65% | 4,836 |
| Feb 24, 2026 | 6.80 | 6.80 | 6.66 | 6.80 | 6.80 | - | 2,020 |
| Feb 23, 2026 | 7.24 | 7.24 | 6.80 | 6.80 | 6.80 | -1.45% | 3,220 |
| Feb 20, 2026 | 7.06 | 7.20 | 6.90 | 6.90 | 6.90 | -2.54% | 3,094 |
| Feb 19, 2026 | 6.94 | 7.08 | 6.86 | 7.08 | 7.08 | 1.72% | 1,294 |
| Feb 18, 2026 | 6.86 | 6.96 | 6.86 | 6.96 | 6.96 | 2.35% | 2,280 |