Hydraulic Elements and Systems AD (BUL:HES)
Bulgaria · Delayed Price · Currency is BGN 5.05
-0.05 (-0.98%)
At close: Oct 10, 2025
BUL:HES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 11 |
| Oct 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 850 |
| Oct 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 140 |
| Oct 1, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 1,900 |
| Sep 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 300 |
| Sep 26, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - | 530 |
| Sep 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 200 |
| Sep 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 150 |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | 102 |
| Sep 3, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -3.92% | 1,042 |
| Aug 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 130 |
| Aug 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 50 |
| Aug 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 376 |
| Aug 21, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 3,580 |
| Aug 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 360 |
| Aug 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Aug 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.29% | 50 |
| Aug 6, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | 1,991 |
| Aug 5, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -4.85% | 3,370 |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 160 |
| Jul 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 300 |
| Jul 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 10 |
| Jul 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 200 |
| Jul 25, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 1,760 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 28 |
| Jul 23, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 562 |
| Jul 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 28 |
| Jul 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | 300 |
| Jul 10, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 777 |
| Jul 9, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 450 |
| Jul 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 280 |
| Jul 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 300 |
| Jun 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | 500 |
| Jun 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 200 |
| Jun 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 114 |
| Jun 12, 2025 | 5.00 | 5.25 | 5.00 | 5.00 | 5.00 | -2.91% | 545 |
| Jun 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | 555 |
| Jun 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.19 | 1.89% | 450 |
| Jun 6, 2025 | 5.10 | 5.30 | 5.00 | 5.30 | 5.09 | -3.64% | 5,223 |
| Jun 5, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | 5.29 | 7.84% | 1,427 |
| May 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.90 | - | 59 |
| May 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.90 | -3.77% | 100 |
| May 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.09 | - | 30 |
| May 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.09 | - | 129 |
| May 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.09 | - | 65 |
| May 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.09 | 0.95% | 155 |
| May 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | 0.96% | 9 |
| May 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | - | 216 |
| Apr 30, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.00 | 1.96% | 100 |
| Apr 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.90 | - | 150 |