Hydraulic Elements and Systems AD (BUL:HES)
Bulgaria · Delayed Price · Currency is BGN 5.15
+0.10 (1.98%)
At close: Nov 21, 2025
BUL:HES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 1,000 |
| Nov 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | 50 |
| Nov 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | 560 |
| Nov 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 19 |
| Nov 12, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 1,155 |
| Nov 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 103 |
| Nov 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 250 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 187 |
| Nov 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 60 |
| Nov 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 7 |
| Nov 4, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 3.00% | 200 |
| Oct 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 400 |
| Oct 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 40 |
| Oct 28, 2025 | 5.00 | 5.15 | 4.82 | 5.00 | 5.00 | -2.91% | 1,433 |
| Oct 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 250 |
| Oct 22, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | 248 |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 290 |
| Oct 14, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 980 |
| 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 |