M+S Hydraulic AD (BUL:MSH)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 5.65
-0.05 (-0.88%)
At close: Sep 10, 2026
M+S Hydraulic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 38 |
| Sep 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 100 |
| Sep 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 71 |
| Sep 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 587 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 1,000 |
| Sep 1, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -5.26% | 1,085 |
| Aug 31, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 4.59% | 630 |
| Aug 27, 2026 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | -3.54% | 450 |
| Aug 25, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 2.73% | 137 |
| Aug 24, 2026 | 5.40 | 5.65 | 5.40 | 5.50 | 5.50 | -2.65% | 110 |
| Aug 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 63 |
| Aug 20, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 1.80% | 900 |
| Aug 18, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 5.71% | 960 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -4.55% | 680 |
| Aug 13, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 3.77% | 80 |
| Aug 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 30 |
| Aug 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 30 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 110 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 65 |
| Jul 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.81% | 1,000 |
| Jul 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 647 |
| Jul 29, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -4.59% | 1,403 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 150 |
| Jul 24, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 97 |
| Jul 23, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 1,640 |
| Jul 22, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | 50 |
| Jul 20, 2026 | 5.40 | 5.40 | 5.10 | 5.40 | 5.40 | - | 325 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 5 |
| Jul 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | 360 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 90 |
| Jul 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 43 |
| Jul 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 85 |
| Jul 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 5 |
| Jul 8, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 3.88% | 150 |
| Jul 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 65 |
| Jul 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 50 |
| Jul 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | 260 |
| Jun 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 48 |
| Jun 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 81 |
| Jun 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 135 |
| Jun 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 478 |
| Jun 16, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | - | 210 |
| Jun 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | 10 |
| Jun 10, 2026 | 5.15 | 5.35 | 5.10 | 5.35 | 5.35 | 5.94% | 539 |
| Jun 9, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 210 |
| Jun 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 188 |
| Jun 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | - | 30 |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | 3.92% | 695 |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.96 | -5.56% | 71 |
| May 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.25 | - | 12 |