Sirma Group Holding AD (BUL:SGH)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.260
+0.020 (1.61%)
At close: Feb 3, 2026
Sirma Group Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 28,452 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.88% | 10,180 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 16,682 |
| Jan 29, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 31,300 |
| Jan 28, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 10,139 |
| Jan 27, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 13,029 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 11,625 |
| Jan 23, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 7,850 |
| Jan 22, 2026 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 3.33% | 39,871 |
| Jan 21, 2026 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -2.44% | 31,330 |
| Jan 20, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 50,067 |
| Jan 19, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 19,028 |
| Jan 16, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | - | 38,691 |
| Jan 15, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 32,093 |
| Jan 14, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 1.53% | 75,561 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -4.38% | 98,365 |
| Jan 12, 2026 | 1.32 | 1.46 | 1.31 | 1.37 | 1.37 | 5.38% | 177,768 |
| Jan 9, 2026 | 1.11 | 1.34 | 1.11 | 1.30 | 1.30 | 17.12% | 210,372 |
| Jan 8, 2026 | 0.98 | 1.14 | 0.98 | 1.11 | 1.11 | 12.12% | 120,964 |
| 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 |