Speedy AD (BUL:SPDY)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 87.50
0.00 (0.00%)
At close: Oct 1, 2026
Speedy AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 86.00 | 87.50 | 82.50 | 87.50 | 87.50 | - | 376 |
| Sep 29, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 47 |
| Sep 28, 2026 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | 2.33% | 67 |
| Sep 25, 2026 | 86.00 | 87.50 | 85.00 | 86.00 | 86.00 | -1.15% | 40 |
| Sep 23, 2026 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 1.16% | 21 |
| Sep 21, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 41 |
| Sep 18, 2026 | 84.50 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 69 |
| Sep 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 14 |
| Sep 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 5 |
| Sep 14, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | -0.59% | 60 |
| Sep 11, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 19 |
| Sep 10, 2026 | 82.50 | 84.50 | 80.50 | 84.50 | 84.50 | 1.81% | 367 |
| Sep 9, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 0.61% | 8 |
| Sep 2, 2026 | 84.50 | 85.50 | 82.50 | 82.50 | 82.50 | -0.60% | 1,254 |
| Sep 1, 2026 | 83.00 | 83.00 | 82.50 | 83.00 | 83.00 | - | 239 |
| Aug 31, 2026 | 82.00 | 83.00 | 80.00 | 83.00 | 83.00 | 1.22% | 8,847 |
| Aug 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -4.65% | 3 |
| Aug 27, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 4.88% | 183 |
| Aug 26, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | 0.61% | 45 |
| Aug 21, 2026 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | -2.98% | 11 |
| Aug 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1 |
| Aug 14, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 3.70% | 7 |
| Aug 12, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 52 |
| Aug 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 2 |
| Aug 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 49 |
| Aug 5, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 16 |
| Aug 4, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1.84% | 7 |
| Aug 3, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -5.23% | 4 |
| Jul 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | 1 |
| Jul 29, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | 3 |
| Jul 28, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | 2 |
| Jul 27, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | 3 |
| Jul 24, 2026 | 87.50 | 87.50 | 80.00 | 84.00 | 84.00 | -4.00% | 8,518 |
| Jul 23, 2026 | 83.00 | 87.50 | 81.50 | 87.50 | 87.50 | 1.74% | 146 |
| Jul 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | 5 |
| Jul 21, 2026 | 83.00 | 88.00 | 82.00 | 88.00 | 88.00 | 7.98% | 33 |
| Jul 20, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | 1 |
| Jul 15, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -4.71% | 82 |
| Jul 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.29% | 2 |
| Jul 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -3.93% | 1 |
| Jul 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 84.83 | - | 10 |
| Jul 8, 2026 | 84.00 | 88.50 | 84.00 | 88.00 | 84.83 | 3.53% | 19 |
| Jul 7, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 81.94 | -2.30% | 10,000 |
| Jul 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 83.87 | -1.14% | 2 |
| Jun 29, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 84.83 | -1.12% | 213 |
| Jun 26, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 85.79 | -1.11% | 10 |
| Jun 23, 2026 | 88.50 | 90.00 | 88.50 | 90.00 | 86.76 | 2.86% | 391 |
| Jun 22, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 84.35 | 1.16% | 15 |
| Jun 18, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 83.38 | 1.17% | 7 |
| Jun 16, 2026 | 86.00 | 86.00 | 85.50 | 85.50 | 82.42 | -0.58% | 35 |