Doverie United Holding AD (BUL:DUH)
Bulgaria
· Delayed Price · Currency is BGN 9.98
+0.46 (4.83%)
At close: Dec 3, 2025
Doverie United Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.70 | 12.40 | 10.70 | 11.60 | 11.60 | 9.43% | 22,270 |
| Dec 4, 2025 | 10.20 | 10.70 | 10.20 | 10.60 | 10.60 | 6.21% | 12,786 |
| Dec 3, 2025 | 9.58 | 10.30 | 9.58 | 9.98 | 9.98 | 4.83% | 18,211 |
| Dec 2, 2025 | 9.46 | 9.56 | 9.46 | 9.52 | 9.52 | - | 14,720 |
| Dec 1, 2025 | 9.36 | 9.56 | 9.30 | 9.52 | 9.52 | 3.03% | 120,247 |
| Nov 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.43% | 654 |
| Nov 27, 2025 | 9.24 | 9.30 | 9.24 | 9.28 | 9.28 | 0.43% | 402 |
| Nov 26, 2025 | 9.22 | 9.26 | 9.22 | 9.24 | 9.24 | -0.65% | 2,321 |
| Nov 25, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 0.65% | 1,422 |
| Nov 24, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% | 100 |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.86% | 50 |
| Nov 20, 2025 | 9.14 | 9.28 | 9.14 | 9.28 | 9.28 | 2.20% | 1,356 |
| Nov 19, 2025 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | -0.66% | 209 |
| Nov 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | 60 |
| Nov 17, 2025 | 9.24 | 9.28 | 9.10 | 9.10 | 9.10 | -1.94% | 12,080 |
| Nov 12, 2025 | 9.20 | 9.28 | 9.10 | 9.28 | 9.28 | -0.85% | 5,202 |
| Nov 11, 2025 | 9.28 | 9.36 | 9.18 | 9.36 | 9.36 | 0.86% | 1,614 |
| Nov 10, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% | 111 |
| Nov 7, 2025 | 9.28 | 9.34 | 9.26 | 9.26 | 9.26 | -1.07% | 1,250 |
| Nov 6, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.36 | 1.52% | 520 |
| Nov 5, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% | 50 |
| Nov 4, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.07% | 500 |
| Nov 3, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.36 | - | 250 |
| Oct 31, 2025 | 9.30 | 9.36 | 9.20 | 9.36 | 9.36 | 0.86% | 3,400 |
| Oct 30, 2025 | 9.30 | 9.42 | 9.28 | 9.28 | 9.28 | -1.90% | 1,420 |
| Oct 29, 2025 | 9.30 | 9.46 | 9.30 | 9.46 | 9.46 | 1.07% | 975 |
| Oct 28, 2025 | 9.32 | 9.40 | 9.32 | 9.36 | 9.36 | 0.43% | 6,758 |
| Oct 27, 2025 | 9.32 | 9.32 | 9.30 | 9.32 | 9.32 | -0.85% | 1,565 |
| Oct 24, 2025 | 9.30 | 9.42 | 9.30 | 9.40 | 9.40 | 1.08% | 11,335 |
| Oct 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.64% | 210 |
| Oct 22, 2025 | 9.38 | 9.38 | 9.30 | 9.36 | 9.36 | -0.43% | 1,371 |
| Oct 21, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 0.21% | 11,988 |
| Oct 20, 2025 | 9.30 | 9.40 | 9.30 | 9.38 | 9.38 | 1.30% | 1,370 |
| Oct 17, 2025 | 9.24 | 9.40 | 9.24 | 9.26 | 9.26 | -0.43% | 420 |
| Oct 16, 2025 | 9.30 | 9.30 | 9.28 | 9.30 | 9.30 | -0.85% | 260 |
| Oct 15, 2025 | 9.24 | 9.38 | 9.24 | 9.38 | 9.38 | 1.30% | 105 |
| Oct 13, 2025 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | -1.28% | 16,566 |
| Oct 10, 2025 | 9.28 | 9.38 | 9.28 | 9.38 | 9.38 | - | 1,852 |
| Oct 9, 2025 | 9.28 | 9.38 | 9.28 | 9.38 | 9.38 | 1.08% | 260 |
| Oct 8, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 1,250 |
| Oct 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 26,315 |
| Oct 6, 2025 | 9.28 | 9.36 | 9.28 | 9.28 | 9.28 | -0.64% | 41,893 |
| Oct 3, 2025 | 9.34 | 9.40 | 9.30 | 9.34 | 9.34 | - | 3,358 |
| Oct 1, 2025 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -1.68% | 309 |
| Sep 30, 2025 | 9.34 | 9.62 | 9.34 | 9.50 | 9.50 | 0.85% | 5,366 |
| Sep 29, 2025 | 9.36 | 9.42 | 9.32 | 9.42 | 9.42 | 0.86% | 1,887 |
| Sep 26, 2025 | 9.22 | 9.34 | 8.98 | 9.34 | 9.34 | 0.86% | 9,654 |
| Sep 25, 2025 | 9.22 | 9.26 | 9.22 | 9.26 | 9.26 | 0.43% | 2,803 |
| Sep 24, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | 200 |
| Sep 23, 2025 | 9.12 | 9.20 | 9.12 | 9.20 | 9.20 | 0.44% | 6,594 |