Speedy AD (BUL:SPDY)
Bulgaria · Delayed Price · Currency is BGN 188.00
+2.00 (1.08%)
At close: Oct 23, 2025
Speedy AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | 3 |
| Oct 22, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | 1 |
| Oct 21, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.58% | 100 |
| Oct 20, 2025 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.53% | 23 |
| Oct 17, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 189 |
| Oct 16, 2025 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | -2.56% | 95 |
| Oct 13, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 1 |
| Oct 9, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 23 |
| Oct 8, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | 62 |
| Oct 1, 2025 | 196.00 | 198.00 | 196.00 | 196.00 | 196.00 | 1.03% | 30 |
| Sep 26, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.02% | 20 |
| Sep 23, 2025 | 190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 3.16% | 14 |
| Sep 15, 2025 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | -3.06% | 501 |
| Sep 11, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.55% | 7 |
| Sep 10, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -3.50% | 21 |
| Sep 9, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 3 |
| Sep 5, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 10 |
| Sep 4, 2025 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | 17 |
| Sep 2, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.52% | 5 |
| Sep 1, 2025 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | 1.54% | 15 |
| Aug 26, 2025 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1.56% | 8 |
| Aug 25, 2025 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -4.00% | 17 |
| Aug 22, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 36 |
| Aug 19, 2025 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | 3.13% | 4 |
| Aug 18, 2025 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -4.00% | 10 |
| Aug 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 4 |
| Aug 14, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 3.65% | 16 |
| Aug 13, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 8 |
| Aug 6, 2025 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | - | 5 |
| Aug 5, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 75 |
| Aug 4, 2025 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -3.52% | 5 |
| Aug 1, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.53% | 4 |
| Jul 31, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.00% | 10 |
| Jul 30, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | 2 |
| Jul 18, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 5.15% | 501 |
| Jul 17, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 40 |
| Jul 16, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.04% | 80 |
| Jul 15, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -2.04% | 1 |
| Jul 14, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 5 |
| Jul 11, 2025 | 206.00 | 206.00 | 196.00 | 196.00 | 196.00 | -2.00% | 186 |
| Jul 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 193.80 | 2.04% | 4 |
| Jul 9, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 189.92 | 1.03% | 1 |
| Jul 8, 2025 | 200.00 | 200.00 | 194.00 | 194.00 | 187.99 | -3.00% | 17 |
| Jul 4, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 193.80 | -0.99% | 24 |
| Jul 1, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 195.74 | 8.02% | 4 |
| Jun 30, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 181.20 | -7.43% | 1 |
| Jun 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 195.74 | 7.45% | 7 |
| Jun 24, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 182.17 | -1.57% | 5 |
| Jun 23, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 185.08 | 0.53% | 91 |
| Jun 19, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 184.11 | -5.00% | 2 |