ImPulse Growth AD (BUL:IMP)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 0.7400
-0.0200 (-2.63%)
At close: Aug 21, 2026
ImPulse Growth AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 500 |
| Aug 20, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 1,400 |
| Aug 19, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -3.27% | 1,435 |
| Aug 14, 2026 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -2.55% | 1,917 |
| Aug 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.29% | 100 |
| Aug 11, 2026 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 1,589 |
| Aug 10, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 250 |
| Aug 7, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 1,705 |
| Aug 6, 2026 | 0.72 | 0.82 | 0.72 | 0.80 | 0.80 | 11.11% | 467,943 |
| Aug 5, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | 21,600 |
| Aug 4, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | 7,346 |
| Aug 3, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.65% | 300 |
| Jul 30, 2026 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -2.14% | 6,389 |
| Jul 29, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 5.26% | 15,195 |
| Jul 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | 800 |
| Jul 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.36% | 310 |
| Jul 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2,752 |
| Jul 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.31% | 6,153 |
| Jul 20, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 1,538 |
| Jul 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 800 |
| Jul 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 1,500 |
| Jul 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 470 |
| Jul 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 380 |
| Jul 10, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 0.79% | 1,590 |
| Jul 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,200 |
| Jul 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 2,000 |
| Jul 6, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 4,890 |
| Jul 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 400 |
| Jul 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,000 |
| Jun 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 1,620 |
| Jun 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 1,000 |
| Jun 23, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.82% | 2,650 |
| Jun 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | 301 |
| Jun 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,390 |
| Jun 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 350 |
| Jun 16, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -2.27% | 2,240 |
| Jun 12, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 739 |
| Jun 11, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 300 |
| Jun 10, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 3.94% | 3,450 |
| Jun 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.05% | 1,100 |
| Jun 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.55% | 149 |
| Jun 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,167 |
| Jun 2, 2026 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | 0.78% | 3,160 |
| Jun 1, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -6.57% | 1,000 |
| May 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 7.03% | 400 |
| May 26, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | - | 6,160 |
| May 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.88% | 780 |
| May 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 5.43% | 400 |
| May 15, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -6.52% | 35,100 |
| May 5, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 1,468 |