Sirma Group Holding AD (BUL:SGH)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 0.9900
-0.0050 (-0.50%)
At close: Jan 7, 2026
Sirma Group Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 80,264 |
| Jan 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 21,384 |
| Jan 5, 2026 | 0.89 | 1.00 | 0.89 | 0.99 | 0.99 | -47.88% | 33,023 |
| Dec 22, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 76,620 |
| Dec 19, 2025 | 1.74 | 1.88 | 1.73 | 1.86 | 1.86 | 6.29% | 734,726 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 4,591 |
| Dec 17, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 63,786 |
| Dec 16, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 6,282 |
| Dec 15, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 7,255 |
| Dec 12, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 26,555 |
| Dec 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 6,220 |
| Dec 10, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 30,203 |
| Dec 9, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.75% | 49,692 |
| Dec 8, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 45,760 |
| Dec 5, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 7,220 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 13,250 |
| Dec 3, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 13,080 |
| Dec 2, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 22,847 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 8,391 |
| Nov 28, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 13,827 |
| Nov 27, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 36,100 |
| Nov 26, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | - | 7,410 |
| Nov 25, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.79% | 8,528 |
| Nov 24, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 8,268 |
| Nov 21, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 36,782 |
| Nov 20, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 23,450 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 13,269 |
| Nov 18, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | - | 10,139 |
| Nov 17, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 66,766 |
| Nov 14, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 4,610 |
| Nov 13, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 10,289 |
| Nov 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,080 |
| Nov 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 850 |
| Nov 10, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 3,555 |
| Nov 7, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.76% | 11,477 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 12,700 |
| Nov 5, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -1.17% | 4,000 |
| Nov 4, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | - | 11,760 |
| Nov 3, 2025 | 1.65 | 1.71 | 1.63 | 1.71 | 1.71 | 0.59% | 14,156 |
| Oct 31, 2025 | 1.72 | 1.72 | 1.62 | 1.70 | 1.70 | -1.16% | 66,669 |
| Oct 30, 2025 | 1.57 | 1.74 | 1.57 | 1.72 | 1.72 | 10.97% | 96,351 |
| Oct 29, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | 3,439 |
| Oct 28, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | 1.31% | 7,510 |
| Oct 27, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 6,618 |
| Oct 24, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 3.36% | 17,700 |
| Oct 23, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | - | 11,100 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -1.32% | 9,844 |
| Oct 21, 2025 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | 1.34% | 32,799 |
| Oct 20, 2025 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 3.47% | 49,112 |
| Oct 17, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 2.13% | 372,139 |