RES Invest Holding AD (BUL:VINA)
Bulgaria · Delayed Price · Currency is BGN 1.750
0.00 (0.00%)
At close: Aug 20, 2025
RES Invest Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,228,628 |
| Aug 19, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 16.67% | 1,666,643 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -14.29% | 3,562 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 16.67% | 670,489 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -14.29% | 1,976 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 25,000 |
| Jul 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 277,000 |
| Jul 22, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 33.33% | 3,398 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -9.77% | 300 |
| Jul 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -16.88% | 100 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 660,000 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 2,500 |
| Jul 14, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 771,000 |
| Jul 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 1,000 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,054 |
| Jun 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,314 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 792 |
| Jun 17, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 942,659 |
| Jun 10, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -9.64% | 1,307,125 |
| May 30, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 7.10% | 437,337 |
| May 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 182,000 |
| May 14, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 4.17% | 349,500 |
| May 13, 2025 | 1.26 | 1.44 | 1.26 | 1.44 | 1.44 | 14.29% | 200 |
| May 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 14.55% | 100 |
| May 7, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 25,184 |
| Apr 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 25.00% | 2,500 |
| Apr 23, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 19.40% | 2,810 |
| Apr 17, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 5,245 |
| Apr 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 3,859 |
| Feb 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 4,650 |
| Feb 21, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -6.38% | 5,928 |