Stara Planina Hold Plc (BUL:SPH)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 5.15
+0.25 (5.10%)
At close: Jul 31, 2026
Stara Planina Hold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | 10 |
| Jul 30, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -4.85% | 691 |
| Jul 29, 2026 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 3.41% | 224 |
| Jul 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 20 |
| Jul 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | 15 |
| Jul 23, 2026 | 4.94 | 4.98 | 4.80 | 4.80 | 4.80 | 1.69% | 115 |
| Jul 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 160 |
| Jul 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | 71 |
| Jul 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -7.20% | 94 |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 30 |
| Jul 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 240 |
| Jul 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 5 |
| Jul 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 20 |
| Jun 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 5 |
| Jun 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 180 |
| Jun 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.13% | 250 |
| Jun 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.24 | -0.92% | 200 |
| Jun 16, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.29 | 0.93% | 260 |
| Jun 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.24 | 1.89% | 52 |
| Jun 11, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.14 | 2.91% | 5,000 |
| Jun 10, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.00 | 0.98% | 275 |
| Jun 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - | 11,032 |
| Jun 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - | 100 |
| Jun 1, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.95 | 0.99% | 2,900 |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | 3.06% | 800 |
| May 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | -2.97% | 710 |
| May 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | - | 80 |
| May 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | 5.21% | 10 |
| May 4, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.66 | - | 102 |
| Apr 27, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.66 | -2.04% | 3,000 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | -3.92% | 171 |
| Apr 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - | 100 |
| Apr 22, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 4.95 | 4.08% | 125 |
| Apr 20, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.75 | -3.92% | 1,000 |
| Apr 16, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.95 | -1.92% | 335 |
| Apr 7, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.04 | - | 359 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.04 | - | 19 |
| Mar 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.04 | 8.33% | 300 |
| Mar 27, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.66 | -4.00% | 900 |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | 2.88% | 2,000 |
| Mar 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.71 | - | 300 |
| Mar 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.71 | -0.82% | 10 |
| Mar 19, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.75 | -2.00% | 1,430 |
| Mar 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | -3.85% | 200 |
| Mar 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.04 | -1.89% | 22 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | 6.00% | 5 |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | 18 |
| Mar 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | -6.54% | 325 |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.19 | - | 348 |
| Mar 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.19 | -0.93% | 457 |