Speedy AD (BUL:SPDY)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 81.50
-2.50 (-2.98%)
At close: Aug 21, 2026
Speedy AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 82.90 | -3.91% | 14 |
| Jun 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 86.28 | 1.70% | 1 |
| Jun 10, 2026 | 88.00 | 89.50 | 86.00 | 88.00 | 84.83 | -1.68% | 122 |
| Jun 2, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 86.28 | - | 1 |
| Jun 1, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 86.28 | 1.13% | 4 |
| May 22, 2026 | 90.00 | 90.00 | 88.50 | 88.50 | 85.31 | -1.12% | 35 |
| May 21, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 86.28 | - | 50 |
| May 20, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 86.28 | 1.70% | 1 |
| May 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 84.83 | - | 1 |
| May 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 84.83 | -1.68% | 2 |
| May 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 86.28 | - | 1 |
| May 12, 2026 | 86.00 | 89.50 | 86.00 | 89.50 | 86.28 | 2.87% | 6 |
| May 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 83.87 | 1.75% | 55 |
| May 5, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 82.42 | -5.00% | 206 |
| Apr 30, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 86.76 | - | 3 |
| Apr 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 86.76 | - | 5 |
| Apr 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 86.76 | 1.12% | 10 |
| Apr 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 85.79 | 3.49% | 4 |
| Apr 22, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 82.90 | -4.44% | 21 |
| Apr 21, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 86.76 | -1.10% | 11 |