ImPulse Growth AD (BUL:IMP)
Bulgaria · Delayed Price · Currency is BGN 1.410
+0.020 (1.44%)
At close: Oct 31, 2025
ImPulse Growth AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 300 |
| Oct 31, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 1.44% | 2,047 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.11% | 4,400 |
| Oct 28, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -2.74% | 7,661 |
| Oct 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,314 |
| Oct 24, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 2.82% | 1,000 |
| Oct 23, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -4.05% | 11,553 |
| Oct 22, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | - | 3,491 |
| Oct 21, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 1,350 |
| Oct 20, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 5,900 |
| Oct 17, 2025 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 17,387 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 4,400 |
| Oct 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 1,000 |
| Oct 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,800 |
| Oct 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 1,045 |
| Oct 8, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 2.05% | 1,650 |
| Oct 6, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 252 |
| Oct 3, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 5,837 |
| Oct 2, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 1,300 |
| Sep 30, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 1,596 |
| Sep 29, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 5,179 |
| Sep 26, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 685 |
| Sep 25, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 20,681 |
| Sep 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 3,700 |
| Sep 23, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 14,085 |
| Sep 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 907 |
| Sep 18, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 4,940 |
| Sep 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 653 |
| Sep 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 2,755 |
| Sep 15, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 900 |
| Sep 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 1,850 |
| Sep 11, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 5,500 |
| Sep 10, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | 2,895 |
| Sep 9, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 17,325 |
| Sep 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 400 |
| Sep 3, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.92% | 300 |
| Sep 2, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 425 |
| Sep 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 300 |
| Aug 29, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 5,052 |
| Aug 28, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 9,929 |
| Aug 27, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 5,465 |
| Aug 26, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.95% | 11,800 |
| Aug 25, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | 7,035 |
| Aug 22, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | - | 940 |
| Aug 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 1,900 |
| Aug 19, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 1,300 |
| Aug 18, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 2,830 |
| Aug 15, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 0.67% | 2,550 |
| Aug 14, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 3,153 |
| Aug 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 7,283 |