Doverie United Holding AD (BUL:DUH)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 5.24
+0.04 (0.77%)
At close: Jul 31, 2026
Doverie United Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 0.38% | 500 |
| Jul 21, 2026 | 5.22 | 5.26 | 5.18 | 5.20 | 5.20 | 0.39% | 1,255 |
| Jul 20, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | - | 1,107 |
| Jul 17, 2026 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | -0.77% | 2,492 |
| Jul 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 100 |
| Jul 15, 2026 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | -0.38% | 2,015 |
| Jul 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 80 |
| Jul 13, 2026 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -0.38% | 960 |
| Jul 10, 2026 | 5.24 | 5.28 | 5.24 | 5.26 | 5.26 | 0.38% | 1,418 |
| Jul 9, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 0.38% | 500 |
| Jul 8, 2026 | 5.34 | 5.38 | 5.22 | 5.22 | 5.22 | -0.38% | 1,070 |
| Jul 7, 2026 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | 0.38% | 664 |
| Jul 6, 2026 | 5.20 | 5.30 | 5.20 | 5.22 | 5.22 | 0.38% | 1,705 |
| Jul 3, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | - | 147 |
| Jul 2, 2026 | 5.18 | 5.22 | 5.18 | 5.20 | 5.20 | 1.17% | 700 |
| Jul 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.77% | 300 |
| Jun 30, 2026 | 5.14 | 5.22 | 5.12 | 5.18 | 5.18 | 0.78% | 6,868 |
| Jun 29, 2026 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | -0.39% | 150 |
| Jun 26, 2026 | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | -0.77% | 1,464 |
| Jun 25, 2026 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -0.76% | 1,250 |
| Jun 24, 2026 | 5.16 | 5.26 | 5.16 | 5.24 | 5.24 | 1.16% | 1,905 |
| Jun 23, 2026 | 5.16 | 5.18 | 5.14 | 5.18 | 5.18 | 0.78% | 2,896 |
| Jun 22, 2026 | 5.14 | 5.14 | 5.10 | 5.14 | 5.14 | -0.39% | 3,159 |
| Jun 19, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | 200 |
| Jun 18, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | 0.78% | 1,679 |
| Jun 17, 2026 | 5.16 | 5.20 | 5.16 | 5.16 | 5.16 | -0.39% | 10,520 |
| Jun 16, 2026 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | -0.77% | 3,187 |
| Jun 15, 2026 | 5.12 | 5.26 | 5.12 | 5.22 | 5.22 | 2.35% | 1,031 |
| Jun 12, 2026 | 5.20 | 5.26 | 5.10 | 5.10 | 5.10 | -1.16% | 5,818 |
| Jun 10, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | - | 6,492 |
| Jun 9, 2026 | 5.16 | 5.16 | 5.10 | 5.16 | 5.16 | 0.78% | 1,320 |
| Jun 8, 2026 | 5.18 | 5.24 | 5.12 | 5.12 | 5.12 | -1.16% | 450 |
| Jun 5, 2026 | 5.20 | 5.22 | 5.18 | 5.18 | 5.18 | -0.38% | 4,366 |
| Jun 4, 2026 | 5.26 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 67,344 |
| Jun 3, 2026 | 5.32 | 5.36 | 5.26 | 5.30 | 5.30 | -0.38% | 40,947 |
| Jun 2, 2026 | 5.24 | 5.36 | 5.24 | 5.32 | 5.32 | -0.75% | 94,458 |
| 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 |