Sirma Group Holding AD (BUL:SGH)
Bulgaria · Delayed Price · Currency is BGN 1.700
-0.020 (-1.16%)
At close: Oct 31, 2025
Sirma Group Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 5,894 |
| Oct 15, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 1,837 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 4,100 |
| Oct 13, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 19,019 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 7,000 |
| Oct 9, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 3,725 |
| Oct 8, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 15,120 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 2,468 |
| Oct 6, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -1.43% | 4,867 |
| Oct 3, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 17,051 |
| Oct 2, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 2,230 |
| Oct 1, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 3,584 |
| Sep 30, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 24,780 |
| Sep 29, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 3,021 |
| Sep 26, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 2,059 |
| Sep 25, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 4,800 |
| Sep 24, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 1.45% | 8,595 |
| Sep 23, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 15,938 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 185 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 1,022 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 2,284 |
| Sep 16, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 3,425 |
| Sep 15, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 4,390 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 7,983 |
| Sep 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 4,947 |
| Sep 10, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 4,264 |
| Sep 9, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | 1.44% | 24,502 |
| 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 |