Paysera Bulgaria JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.10	2.10	2.10	2.10	2.10	-15.32%	490
Aug 18, 2026	2.20	2.50	2.20	2.48	2.48	12.73%	401
Aug 11, 2026	2.20	2.20	2.20	2.20	2.20	-4.35%	100
Aug 7, 2026	2.30	2.30	2.30	2.30	2.30	-	390
Aug 3, 2026	2.30	2.30	2.30	2.30	2.30	-	101
Jul 31, 2026	2.30	2.30	2.30	2.30	2.30	-8.00%	9
Jul 28, 2026	2.50	2.50	2.50	2.50	2.50	-	400
Jul 27, 2026	2.02	2.50	2.02	2.50	2.50	49.70%	1,950
Jul 24, 2026	1.67	1.67	1.67	1.67	1.67	-45.42%	30,000
Jul 23, 2026	3.06	3.06	3.06	3.06	3.06	-7.27%	300
Jul 21, 2026	3.30	3.30	3.30	3.30	3.30	69.23%	10
Jul 15, 2026	1.95	1.95	1.95	1.95	1.95	-7.14%	10
Jul 10, 2026	2.10	2.10	2.10	2.10	2.10	-9.48%	140
Jul 9, 2026	2.32	2.32	2.32	2.32	2.32	5.45%	63
Jul 8, 2026	2.18	2.20	2.18	2.20	2.20	1.85%	444
Jul 7, 2026	2.16	2.16	2.16	2.16	2.16	8.00%	15
Jun 30, 2026	1.84	2.00	1.84	2.00	2.00	66.67%	8,559
Jun 26, 2026	1.20	1.20	1.20	1.20	1.20	-25.93%	10
Jun 25, 2026	1.62	1.62	1.62	1.62	1.62	10.20%	300
Jun 24, 2026	1.45	1.55	1.45	1.47	1.47	18.55%	1,015
Jun 23, 2026	1.48	1.68	1.24	1.24	1.24	-8.15%	830
Jun 22, 2026	1.15	1.35	1.15	1.35	1.35	17.39%	640
Jun 16, 2026	1.01	1.15	1.01	1.15	1.15	-29.01%	610
Jun 11, 2026	1.62	1.62	1.62	1.62	1.62	47.27%	119
Jun 10, 2026	1.46	1.46	1.10	1.10	1.10	-24.14%	430
May 21, 2026	1.45	1.45	1.45	1.45	1.45	-26.40%	50
May 13, 2026	1.94	1.97	1.94	1.97	1.97	-1.01%	337
May 5, 2026	1.99	1.99	1.99	1.99	1.99	-0.50%	39
Apr 29, 2026	2.00	2.00	2.00	2.00	2.00	34.23%	7
Apr 27, 2026	1.80	1.80	1.49	1.49	1.49	-43.56%	12,248
Apr 24, 2026	2.64	2.64	2.64	2.64	2.64	3.94%	75
Apr 23, 2026	2.54	2.54	2.54	2.54	2.54	25.74%	60
Apr 20, 2026	2.02	2.02	2.02	2.02	2.02	-15.83%	37
Apr 17, 2026	2.24	2.40	2.08	2.40	2.40	-2.44%	1,690
Apr 16, 2026	2.50	2.50	2.46	2.46	2.46	-1.60%	955
Apr 15, 2026	2.50	2.50	2.50	2.50	2.50	-	40
Apr 14, 2026	2.50	2.50	2.50	2.50	2.50	-8.09%	105
Apr 9, 2026	2.72	2.72	2.72	2.72	2.72	3.82%	55
Apr 8, 2026	2.62	2.62	2.62	2.62	2.62	4.80%	500