Doverie United Holding AD (BUL:DUH)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 7.04
+0.12 (1.73%)
At close: Oct 2, 2026
Doverie United Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.96 | 7.04 | 6.94 | 7.04 | 7.04 | 1.73% | 960 |
| Oct 1, 2026 | 6.98 | 7.00 | 6.92 | 6.92 | 6.92 | -0.86% | 714 |
| Sep 30, 2026 | 7.00 | 7.02 | 6.88 | 6.98 | 6.98 | 0.58% | 4,294 |
| Sep 29, 2026 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | -1.14% | 250 |
| Sep 28, 2026 | 6.98 | 7.02 | 6.94 | 7.02 | 7.02 | - | 1,657 |
| Sep 25, 2026 | 7.00 | 7.02 | 6.94 | 7.02 | 7.02 | - | 3,696 |
| Sep 24, 2026 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | 1.74% | 6,805 |
| Sep 23, 2026 | 6.94 | 6.98 | 6.90 | 6.90 | 6.90 | -0.86% | 410 |
| Sep 21, 2026 | 6.96 | 7.00 | 6.94 | 6.96 | 6.96 | 1.75% | 10,726 |
| Sep 18, 2026 | 7.06 | 7.06 | 6.84 | 6.84 | 6.84 | -3.93% | 11,338 |
| Sep 17, 2026 | 7.14 | 7.16 | 7.06 | 7.12 | 7.12 | - | 5,107 |
| Sep 16, 2026 | 7.08 | 7.16 | 7.06 | 7.12 | 7.12 | -1.11% | 27,487 |
| Sep 15, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.98% | 13,230 |
| Sep 14, 2026 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | -3.29% | 5,419 |
| Sep 11, 2026 | 7.44 | 7.44 | 7.30 | 7.30 | 7.30 | -1.62% | 34,458 |
| Sep 10, 2026 | 7.40 | 7.46 | 7.40 | 7.42 | 7.42 | 0.54% | 22,121 |
| Sep 9, 2026 | 7.18 | 7.38 | 7.18 | 7.38 | 7.38 | 3.07% | 9,714 |
| Sep 8, 2026 | 7.08 | 7.16 | 7.00 | 7.16 | 7.16 | 1.13% | 9,895 |
| Sep 4, 2026 | 7.00 | 7.08 | 6.94 | 7.08 | 7.08 | 0.28% | 8,416 |
| Sep 3, 2026 | 6.90 | 7.06 | 6.90 | 7.06 | 7.06 | 4.13% | 7,742 |
| Sep 2, 2026 | 6.92 | 6.92 | 6.46 | 6.78 | 6.78 | -2.59% | 27,782 |
| Sep 1, 2026 | 6.96 | 6.98 | 6.78 | 6.96 | 6.96 | -0.57% | 4,876 |
| Aug 31, 2026 | 6.90 | 7.08 | 6.90 | 7.00 | 7.00 | 4.17% | 11,592 |
| Aug 28, 2026 | 6.62 | 6.92 | 6.62 | 6.72 | 6.72 | 1.51% | 10,439 |
| Aug 27, 2026 | 6.32 | 6.70 | 6.32 | 6.62 | 6.62 | 3.12% | 9,287 |
| Aug 26, 2026 | 6.30 | 6.42 | 6.30 | 6.42 | 6.42 | 1.90% | 3,029 |
| Aug 25, 2026 | 6.30 | 6.30 | 6.28 | 6.30 | 6.30 | 0.32% | 1,563 |
| Aug 24, 2026 | 6.42 | 6.42 | 6.28 | 6.28 | 6.28 | -1.88% | 400 |
| Aug 21, 2026 | 6.26 | 6.40 | 6.22 | 6.40 | 6.40 | 2.56% | 12,524 |
| Aug 20, 2026 | 6.12 | 6.24 | 6.12 | 6.24 | 6.24 | 2.63% | 5,527 |
| Aug 19, 2026 | 5.80 | 6.10 | 5.80 | 6.08 | 6.08 | 2.36% | 6,624 |
| Aug 18, 2026 | 5.88 | 6.02 | 5.70 | 5.94 | 5.94 | 4.21% | 2,642 |
| Aug 17, 2026 | 6.02 | 6.02 | 5.70 | 5.70 | 5.70 | -7.47% | 5,728 |
| Aug 14, 2026 | 6.18 | 6.20 | 6.02 | 6.16 | 6.16 | -0.65% | 821 |
| Aug 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% | 444 |
| Aug 12, 2026 | 6.14 | 6.20 | 5.92 | 6.18 | 6.18 | 5.10% | 8,558 |
| Aug 11, 2026 | 5.60 | 6.20 | 5.60 | 5.88 | 5.88 | 5.00% | 7,080 |
| Aug 10, 2026 | 5.44 | 5.66 | 5.42 | 5.60 | 5.60 | 2.56% | 8,650 |
| Aug 7, 2026 | 5.34 | 5.46 | 5.34 | 5.46 | 5.46 | 3.41% | 2,720 |
| Aug 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1,089 |
| Aug 5, 2026 | 5.26 | 5.34 | 5.26 | 5.28 | 5.28 | - | 664 |
| Aug 4, 2026 | 5.26 | 5.32 | 5.22 | 5.28 | 5.28 | - | 4,537 |
| Aug 3, 2026 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 0.76% | 100 |
| Jul 31, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | 100 |
| Jul 30, 2026 | 5.26 | 5.30 | 5.20 | 5.20 | 5.20 | -0.76% | 7,146 |
| Jul 29, 2026 | 5.18 | 5.24 | 5.14 | 5.24 | 5.24 | 1.95% | 5,601 |
| Jul 28, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.39% | 5,605 |
| Jul 27, 2026 | 5.16 | 5.24 | 5.16 | 5.16 | 5.16 | - | 131 |
| Jul 24, 2026 | 5.24 | 5.28 | 5.16 | 5.16 | 5.16 | 0.78% | 2,846 |
| Jul 23, 2026 | 5.22 | 5.22 | 5.12 | 5.12 | 5.12 | -1.92% | 8,844 |