Speedy AD (BUL:SPDY)
Bulgaria · Delayed Price · Currency is BGN 192.00
0.00 (0.00%)
At close: Aug 6, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 190.00 | 200.00 | 185.00 | 200.00 | 193.80 | 5.26% | 101 |
| Jun 17, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 184.11 | - | 582 |
| Jun 16, 2025 | 198.00 | 198.00 | 185.00 | 190.00 | 184.11 | -5.00% | 467 |
| Jun 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 193.80 | - | 1 |
| Jun 12, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 193.80 | -1.96% | 37 |
| Jun 10, 2025 | 198.00 | 204.00 | 198.00 | 204.00 | 197.68 | - | 91 |
| Jun 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 197.68 | - | 1 |
| Jun 3, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 197.68 | - | 10 |
| Jun 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 197.68 | 0.99% | 11 |
| May 29, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 195.74 | 5.76% | 1 |
| May 28, 2025 | 192.00 | 192.00 | 191.00 | 191.00 | 185.08 | -0.52% | 200 |
| May 22, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 186.05 | - | 2 |
| May 19, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 186.05 | 1.05% | 1 |
| May 14, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 184.11 | -1.04% | 1 |
| May 13, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 186.05 | -4.00% | 12 |
| May 7, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 193.80 | - | 1 |
| May 2, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 193.80 | 4.17% | 26 |
| Apr 30, 2025 | 194.00 | 194.00 | 192.00 | 192.00 | 186.05 | -0.52% | 22 |
| Apr 28, 2025 | 192.00 | 193.00 | 192.00 | 193.00 | 187.02 | -0.52% | 3 |
| Apr 23, 2025 | 196.00 | 196.00 | 194.00 | 194.00 | 187.99 | -1.02% | 55 |
| Apr 22, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 189.92 | -1.01% | 100 |
| Apr 17, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 191.86 | -1.00% | 272 |
| Apr 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 193.80 | - | 35 |
| Apr 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 193.80 | - | 75 |
| Apr 11, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 193.80 | - | 90 |
| Apr 10, 2025 | 198.00 | 204.00 | 198.00 | 200.00 | 193.80 | 3.63% | 413 |
| Apr 9, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 187.02 | -2.53% | 1 |
| Apr 8, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 191.86 | 4.21% | 10 |