Doverie United Holding AD (BUL:DUH)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 5.00
-0.10 (-1.96%)
At close: May 29, 2026
Doverie United Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.00 | 5.36 | 4.94 | 5.36 | 5.36 | 7.20% | 309,691 |
| May 29, 2026 | 5.10 | 5.14 | 5.00 | 5.00 | 5.00 | -1.96% | 22,201 |
| May 28, 2026 | 5.30 | 5.40 | 5.10 | 5.10 | 5.10 | -5.20% | 15,285 |
| May 27, 2026 | 5.36 | 5.38 | 5.26 | 5.38 | 5.38 | 0.37% | 12,432 |
| May 26, 2026 | 5.42 | 5.42 | 5.36 | 5.36 | 5.36 | -0.74% | 4,028 |
| May 22, 2026 | 5.46 | 5.46 | 5.38 | 5.40 | 5.40 | - | 6,179 |
| May 21, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | - | 400 |
| May 20, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -0.37% | 1,331 |
| May 19, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -0.73% | 1,908 |
| May 18, 2026 | 5.46 | 5.48 | 5.44 | 5.46 | 5.46 | -0.36% | 2,024 |
| May 15, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.36% | 1,506 |
| May 14, 2026 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | - | 7,420 |
| May 13, 2026 | 5.50 | 5.56 | 5.50 | 5.50 | 5.50 | -0.72% | 7,989 |
| May 12, 2026 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | - | 8,521 |
| May 11, 2026 | 5.50 | 5.62 | 5.50 | 5.54 | 5.54 | 0.73% | 10,317 |
| 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 |