Hydraulic Elements and Systems AD (BUL:HES)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 2.880
0.00 (0.00%)
At close: Feb 26, 2026
BUL:HES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 150 |
| Feb 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 505 |
| Feb 25, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.70% | 300 |
| Feb 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 200 |
| Feb 13, 2026 | 2.80 | 2.88 | 2.72 | 2.88 | 2.88 | 2.86% | 1,075 |
| Feb 12, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 1,000 |
| Feb 11, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -2.08% | 369 |
| Feb 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 75 |
| Feb 9, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -2.05% | 850 |
| Feb 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | 260 |
| Feb 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 447 |
| Feb 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 173 |
| Jan 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 329 |
| Jan 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 350 |
| Jan 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 600 |
| Jan 26, 2026 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 5.71% | 2,804 |
| Jan 23, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 2.19% | 1,884 |
| Jan 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 100 |
| Jan 20, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -1.46% | 1,788 |
| Jan 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 1,094 |
| Jan 16, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -1.46% | 356 |
| Jan 15, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 100 |
| Jan 14, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.55% | 150 |
| Jan 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | 100 |
| Jan 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 464 |
| Jan 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.62% | 50 |
| Jan 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 20 |
| Jan 5, 2026 | 2.54 | 2.60 | 2.52 | 2.60 | 2.60 | -0.15% | 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 |