Zarneni Hrani Bulgaria AD (BUL:ZHBG)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 0.0640
-0.0010 (-1.54%)
At close: Feb 26, 2026
Zarneni Hrani Bulgaria AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.69% | 16,156 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 15,009 |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,000 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 13,765 |
| Feb 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 20,750 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 170 |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.15% | 5,000 |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.72% | 11,111 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 22,003 |
| Feb 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 21,011 |
| Jan 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.41% | 31,100 |
| Jan 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.49% | 150 |
| Jan 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,802 |
| Jan 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | 3,840 |
| Jan 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,000 |
| Jan 21, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 15,445 |
| Jan 20, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.76% | 196,445 |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.89% | 30,109 |
| Jan 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.57% | 63,800 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 5,000 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 11,900 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.89% | 15,028 |
| Jan 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.76% | 104,444 |
| Jan 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.33% | 28,250 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,173 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.85% | 10,000 |
| Jan 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -48.85% | - |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.09% | 175,114 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.96% | 2,145 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.31% | 32 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 45,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 55,555 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,322 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 17,521 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 7,000 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.13% | 2,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,500 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 13,599 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 10,050 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 3,743 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 3,500 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,306 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.74% | 1,000 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 5,500 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 13,545 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 146,611 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,180 |