Sirma Group Holding AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.81	0.82	0.80	0.81	0.81	-	31,158
Jun 17, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	8,000
Jun 16, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	6,324
Jun 15, 2026	0.80	0.81	0.80	0.81	0.81	2.53%	16,414
Jun 12, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	4,545
Jun 11, 2026	0.78	0.80	0.78	0.78	0.78	2.63%	17,350
Jun 10, 2026	0.76	0.78	0.75	0.76	0.76	-	31,096
Jun 9, 2026	0.76	0.76	0.73	0.76	0.76	1.33%	7,400
Jun 8, 2026	0.79	0.79	0.75	0.75	0.75	-2.85%	7,850
Jun 5, 2026	0.80	0.80	0.77	0.77	0.77	-	635
Jun 3, 2026	0.79	0.79	0.77	0.77	0.77	-4.69%	14,750
Jun 2, 2026	0.81	0.81	0.80	0.81	0.81	-	10,955
Jun 1, 2026	0.79	0.81	0.79	0.81	0.81	5.19%	8,435
May 29, 2026	0.77	0.79	0.74	0.77	0.77	-0.26%	46,436
May 28, 2026	0.76	0.77	0.75	0.77	0.77	-1.03%	7,255
May 27, 2026	0.77	0.78	0.76	0.78	0.78	1.04%	8,250
May 26, 2026	0.80	0.80	0.77	0.77	0.77	-3.50%	23,810
May 22, 2026	0.80	0.80	0.78	0.80	0.80	-0.99%	6,658
May 21, 2026	0.80	0.81	0.79	0.81	0.81	2.80%	8,500
May 20, 2026	0.81	0.81	0.79	0.79	0.79	-3.44%	11,549
May 19, 2026	0.82	0.82	0.81	0.81	0.81	-	1,702
May 18, 2026	0.81	0.82	0.81	0.81	0.81	0.74%	7,329
May 15, 2026	0.82	0.83	0.80	0.81	0.81	-2.65%	62,536
May 14, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	715
May 13, 2026	0.83	0.83	0.83	0.83	0.83	0.73%	1,970
May 12, 2026	0.83	0.84	0.82	0.83	0.83	0.73%	10,936
May 11, 2026	0.83	0.84	0.82	0.82	0.82	-3.53%	72,559
May 8, 2026	0.83	0.85	0.82	0.85	0.85	2.91%	19,909
May 7, 2026	0.83	0.84	0.83	0.83	0.83	-0.48%	6,488
May 5, 2026	0.85	0.85	0.80	0.83	0.83	-2.58%	23,735
May 4, 2026	0.89	0.89	0.85	0.85	0.85	-4.48%	17,906
Apr 30, 2026	0.89	0.89	0.88	0.89	0.89	0.22%	9,945
Apr 29, 2026	0.88	0.89	0.88	0.89	0.89	0.23%	2,200
Apr 28, 2026	0.88	0.89	0.88	0.89	0.89	-0.22%	1,250
Apr 27, 2026	0.89	0.89	0.88	0.89	0.89	0.45%	500
Apr 24, 2026	0.90	0.91	0.89	0.89	0.89	-1.77%	11,534
Apr 23, 2026	0.90	0.91	0.90	0.90	0.90	-0.88%	6,987
Apr 22, 2026	0.92	0.92	0.91	0.91	0.91	-0.44%	8,145
Apr 21, 2026	0.90	0.92	0.90	0.91	0.91	1.56%	12,140
Apr 20, 2026	0.89	0.90	0.88	0.90	0.90	-1.32%	3,000
Apr 17, 2026	0.92	0.92	0.90	0.91	0.91	-0.22%	2,350
Apr 16, 2026	0.89	0.91	0.89	0.91	0.91	-	3,070
Apr 15, 2026	0.92	0.92	0.88	0.91	0.91	2.70%	11,580
Apr 14, 2026	0.93	0.93	0.88	0.89	0.89	-5.32%	16,038
Apr 8, 2026	0.96	0.97	0.94	0.94	0.94	-1.05%	8,330
Apr 7, 2026	0.91	0.96	0.91	0.95	0.95	3.83%	3,466
Apr 2, 2026	0.90	0.92	0.89	0.92	0.92	1.10%	2,532
Apr 1, 2026	0.94	0.94	0.89	0.91	0.91	-2.69%	27,573
Mar 31, 2026	0.96	0.96	0.93	0.93	0.93	-3.12%	14,187
Mar 30, 2026	0.90	0.99	0.90	0.96	0.96	6.67%	98,971