Trace Group Hold PLC (BUL:T57)
Bulgaria
· Delayed Price · Currency is BGN 5.40
+0.05 (0.93%)
At close: Dec 5, 2025
Trace Group Hold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 650 |
| Dec 4, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | 1,100 |
| Dec 2, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 1,662 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 200 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 319 |
| Nov 25, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 2,266 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 110 |
| Nov 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,040 |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 40 |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 803 |
| Nov 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 587 |
| Nov 6, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 3,245 |
| Nov 5, 2025 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | -5.56% | 2,450 |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 2,000 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 3,050 |
| Oct 30, 2025 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | 0.92% | 915 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 275 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 582 |
| Oct 27, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 368 |
| Oct 24, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 493 |
| Oct 23, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 1,430 |
| Oct 22, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 800 |
| Oct 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 500 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 400 |
| Oct 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 400 |
| Oct 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 300 |
| Oct 13, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 2.73% | 616 |
| Oct 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,100 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -1.79% | 263 |
| Oct 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 746 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 289 |
| Oct 2, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 0.91% | 315 |
| Oct 1, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 894 |
| Sep 30, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 5,059 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 438 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 23 |
| Sep 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 660 |
| Sep 23, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.64% | 1,850 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,200 |
| Sep 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 752 |
| Sep 16, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 923 |
| Sep 12, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.87% | 5,700 |
| Sep 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 39 |
| Sep 5, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | 580 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 193 |
| Sep 3, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | 501 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | 2.65% | 1,438 |
| Sep 1, 2025 | 5.85 | 5.95 | 5.55 | 5.65 | 5.65 | -5.04% | 5,026 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 1,225 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 400 |