Speedy AD (BUL:SPDY)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 88.50
-1.00 (-1.12%)
At close: May 22, 2026
Speedy AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | -1.12% | 35 |
| May 21, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | - | 50 |
| May 20, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | 1 |
| May 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1 |
| May 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | 2 |
| May 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 1 |
| May 12, 2026 | 86.00 | 89.50 | 86.00 | 89.50 | 89.50 | 2.87% | 6 |
| May 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.75% | 55 |
| May 5, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -5.00% | 206 |
| Apr 30, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3 |
| Apr 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 5 |
| Apr 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 10 |
| Apr 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.49% | 4 |
| Apr 22, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -4.44% | 21 |
| Apr 21, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 11 |
| Apr 17, 2026 | 92.50 | 96.00 | 90.00 | 91.00 | 91.00 | 3.41% | 331 |
| Apr 16, 2026 | 89.50 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 1,165 |
| Apr 15, 2026 | 89.50 | 90.00 | 89.00 | 90.00 | 90.00 | - | 82 |
| Apr 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 11 |
| Apr 9, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 1,497 |
| Apr 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 101 |
| Apr 2, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 561 |
| Apr 1, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 606 |
| Mar 31, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 147 |
| Mar 30, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 3 |
| Mar 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.62% | 10 |
| Mar 26, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 1 |
| Mar 25, 2026 | 89.50 | 93.00 | 88.00 | 92.50 | 92.50 | 6.32% | 1,944 |
| Mar 24, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.75% | 450 |
| Mar 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 2 |
| Mar 20, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 1.18% | 460 |
| Mar 19, 2026 | 81.50 | 84.50 | 81.50 | 84.50 | 84.50 | 4.32% | 22 |
| Mar 18, 2026 | 82.50 | 83.00 | 81.00 | 81.00 | 81.00 | -1.82% | 214 |
| Mar 17, 2026 | 84.00 | 84.00 | 80.50 | 82.50 | 82.50 | 1.85% | 1,419 |
| Mar 16, 2026 | 81.50 | 88.50 | 81.00 | 81.00 | 81.00 | -8.99% | 40 |
| Mar 13, 2026 | 87.00 | 89.00 | 81.00 | 89.00 | 89.00 | -1.11% | 2,460 |
| Mar 12, 2026 | 88.00 | 90.00 | 81.00 | 90.00 | 90.00 | 7.14% | 789 |
| Mar 11, 2026 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | -4.55% | 627 |
| Mar 10, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -3.30% | 515 |
| Mar 4, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 39 |
| Mar 2, 2026 | 93.50 | 93.50 | 91.00 | 91.00 | 91.00 | -2.67% | 165 |
| Feb 27, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | 10 |
| Feb 26, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | 47 |
| Feb 25, 2026 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -1.07% | 107 |
| Feb 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | 1 |
| Feb 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | 27 |
| Feb 18, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 11 |
| Feb 17, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 37 |
| Feb 16, 2026 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | -2.59% | 25 |
| Feb 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 15 |