Sirma Group Holding AD (BUL:SGH)
Bulgaria · Delayed Price · Currency is BGN 1.390
-0.020 (-1.42%)
At close: Sep 5, 2025
Sirma Group Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 9,502 |
| Sep 4, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 5.22% | 22,705 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 17,101 |
| Sep 2, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 11,894 |
| Sep 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 460 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 7,284 |
| Aug 28, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 10,906 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 3,000 |
| Aug 26, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 68,655 |
| Aug 25, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 240 |
| Aug 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 500 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 27,845 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 663 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,430 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 602 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 1,568 |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,572 |
| Aug 13, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 15,551 |
| Aug 11, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 1,580 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 1,798 |
| Aug 7, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 6.06% | 71,264 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | -2.94% | 127,903 |
| Aug 5, 2025 | 1.41 | 1.42 | 1.32 | 1.36 | 1.36 | -4.23% | 68,486 |
| Aug 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 954 |
| Aug 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,675 |
| Jul 31, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 1,275 |
| Jul 30, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.13% | 878 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 1,087 |
| Jul 28, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 3,209 |
| Jul 25, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | 2,650 |
| Jul 24, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | 40 |
| Jul 23, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 19,101 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 3,725 |
| Jul 21, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 2,820 |
| Jul 18, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 5,812 |
| Jul 17, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 4,016 |
| Jul 16, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 11,215 |
| Jul 15, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 23,481 |
| Jul 14, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 15,070 |
| Jul 11, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | - | 1,552 |
| Jul 10, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 2.11% | 7,170 |
| Jul 9, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 730 |
| Jul 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 350 |
| Jul 7, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 2,401 |
| Jul 4, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | - | 16,515 |
| Jul 3, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | - | 3,969 |
| Jul 2, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 2.86% | 15,174 |
| Jul 1, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 51,852 |
| Jun 30, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 3,730 |
| Jun 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 500 |