ImPulse Growth AD (BUL:IMP)
Bulgaria · Delayed Price · Currency is BGN 1.570
0.00 (0.00%)
At close: Aug 29, 2025
ImPulse Growth AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 2,735 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 6,256 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | 6,230 |
| Aug 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | 600 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 8 |
| Aug 4, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 550 |
| Jul 31, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 4,780 |
| Jul 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 2,580 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -3.23% | 3,132 |
| Jul 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 1,210 |
| Jul 25, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,500 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 360 |
| Jul 22, 2025 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 12,827 |
| Jul 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 2,000 |
| Jul 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 1,000 |
| Jul 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 2,853 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 1,350 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | 1,572 |
| Jul 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 63 |
| Jul 10, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.91% | 2,368 |
| Jul 9, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | - | 1,275 |
| Jul 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 10 |
| Jul 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,850 |
| Jul 3, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 1,189 |
| Jul 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 600 |
| Jul 1, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 2,000 |
| Jun 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 630 |
| Jun 27, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 600 |
| Jun 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 605 |
| Jun 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 7 |
| Jun 24, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.64% | 4,345 |
| Jun 23, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -3.82% | 1,955 |
| Jun 20, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 1.95% | 1,020 |
| Jun 18, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | -0.65% | 4,900 |
| Jun 17, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -1.90% | 10,961 |
| Jun 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 1,755 |
| Jun 13, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 2,780 |
| Jun 12, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | - | 15,783 |