Speedy AD (BUL:SPDY)
Bulgaria · Delayed Price · Currency is BGN 185.00
-4.00 (-2.12%)
At close: Nov 13, 2025
Speedy AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.12% | 6 |
| Nov 12, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 3.85% | 400 |
| Nov 10, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -1.62% | 200 |
| Nov 6, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -4.15% | 17 |
| Nov 3, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3.76% | 5 |
| Oct 31, 2025 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -1.59% | 252 |
| Oct 29, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.53% | 1 |
| Oct 27, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 20 |
| 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 |