Hydraulic Elements and Systems AD (BUL:HES)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 2.600
+1.266 (94.94%)
At close: Jan 6, 2026
BUL:HES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 94.90% | 20 |
| Jan 5, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | -48.77% | 2,070 |
| Dec 22, 2025 | 2.71 | 2.71 | 2.60 | 2.60 | 2.60 | -2.94% | 1,814 |
| Dec 19, 2025 | 2.66 | 2.68 | 2.61 | 2.68 | 2.68 | 0.94% | 2,360 |
| Dec 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 2,270 |
| Dec 16, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 4.11% | 300 |
| Dec 12, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.08% | 600 |
| Dec 10, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.27% | 550 |
| Dec 5, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.87% | 202 |
| Dec 2, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -3.68% | 660 |
| Nov 27, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 0.96% | 749 |
| Nov 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.84% | 1,000 |
| Nov 24, 2025 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -3.76% | 280 |
| Nov 21, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | 2.63 | 2.05% | 1,000 |
| Nov 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.41% | 50 |
| Nov 17, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.49% | 560 |
| Nov 14, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.15% | 19 |
| Nov 12, 2025 | 2.58 | 2.58 | 2.55 | 2.56 | 2.56 | -0.97% | 1,155 |
| Nov 11, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.04% | 103 |
| Nov 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 250 |
| Nov 7, 2025 | 2.61 | 2.61 | 2.58 | 2.58 | 2.58 | 1.02% | 187 |
| Nov 6, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.04% | 60 |
| Nov 5, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.89% | 7 |
| Nov 4, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 2.97% | 200 |
| Oct 31, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.96% | 400 |
| Oct 29, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.99% | 40 |
| Oct 28, 2025 | 2.56 | 2.63 | 2.47 | 2.56 | 2.56 | -2.89% | 1,433 |
| Oct 23, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 250 |
| Oct 22, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 1.98% | 248 |
| Oct 16, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.00% | 290 |
| Oct 14, 2025 | 2.63 | 2.63 | 2.58 | 2.61 | 2.61 | 0.97% | 980 |
| Oct 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.92% | 11 |
| Oct 6, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.95% | 850 |
| Oct 2, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.94% | 140 |
| Oct 1, 2025 | 2.61 | 2.66 | 2.61 | 2.66 | 2.66 | 0.87% | 1,900 |
| Sep 29, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.04% | 300 |
| Sep 26, 2025 | 2.56 | 2.63 | 2.56 | 2.63 | 2.63 | 0.04% | 530 |
| Sep 23, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 3.05% | 200 |
| Sep 12, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.04% | 150 |
| Sep 9, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 5.15% | 102 |
| Sep 3, 2025 | 2.54 | 2.54 | 2.51 | 2.51 | 2.51 | -3.58% | 1,042 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.33% | 130 |
| Aug 27, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.80% | 50 |
| Aug 22, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.15% | 376 |
| Aug 21, 2025 | 2.63 | 2.63 | 2.56 | 2.61 | 2.61 | -0.87% | 3,580 |
| Aug 18, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.08% | 360 |
| Aug 13, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.08% | 100 |
| Aug 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 7.33% | 50 |
| Aug 6, 2025 | 2.52 | 2.52 | 2.46 | 2.46 | 2.45 | -2.04% | 1,991 |
| Aug 5, 2025 | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | -4.82% | 3,370 |