Alcomet AD (BUL:ALCM)
Bulgaria
· Delayed Price · Currency is BGN 5.95
-0.05 (-0.83%)
At close: Dec 3, 2025
Alcomet AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 50 |
| Dec 1, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -1.64% | 200 |
| Nov 24, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 3.39% | 350 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 90 |
| Nov 12, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 4.42% | 28 |
| Nov 10, 2025 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -2.59% | 130 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 190 |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 703 |
| Nov 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 390 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 500 |
| Oct 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 125 |
| Oct 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 1,541 |
| Oct 17, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 1,811 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 1,536 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 18 |
| Oct 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 161 |
| Oct 6, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 90 |
| Oct 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | 150 |
| Oct 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | 25 |
| Sep 23, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 246 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 211 |
| Sep 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | 17 |
| Sep 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | 12 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 15 |
| Sep 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 258 |
| Sep 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 88 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 10 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 800 |
| Aug 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 300 |
| Aug 20, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 500 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 300 |
| Aug 14, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 134 |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 511 |
| Aug 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 13 |
| Aug 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 8 |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 266 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 550 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 50 |
| Aug 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 90 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -5.56% | 581 |
| Jul 25, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 2,162 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,563 |
| Jul 22, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 813 |
| Jul 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 46 |
| Jul 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 42 |
| Jul 17, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 167 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 98 |
| Jul 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 10 |
| Jul 9, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 13 |
| Jul 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 40 |