Advance Terrafund REIT (BUL:ATER)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 1.380
0.00 (0.00%)
At close: Apr 28, 2026
Advance Terrafund REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 1,150 |
| Apr 27, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | - | 5,135 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 1,765 |
| Apr 23, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 6,900 |
| Apr 22, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 2,446 |
| Apr 21, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 12,993 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 2,208 |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 721 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 511 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.82% | 2,109 |
| Apr 14, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.36% | 11,168 |
| Apr 9, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 4,973 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,425 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | - | 14,075 |
| Apr 2, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 2,496 |
| Apr 1, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.72% | 4,824 |
| Mar 31, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 17,186 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 340 |
| Mar 27, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 670 |
| Mar 26, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 3,745 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 2,086 |
| Mar 24, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 1,760 |
| Mar 23, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | -1.09% | 3,641 |
| Mar 19, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | -0.36% | 5,400 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 5,685 |
| Mar 17, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 4,607 |
| Mar 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | 100 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.09% | 2,871 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 1,351 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 407 |
| Mar 10, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 13,227 |
| Mar 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 47,007 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 3,752 |
| Mar 5, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 1,167 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 3,051 |
| Mar 2, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.36% | 24,243 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.08% | 4,923 |
| Feb 26, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 1,425 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 919 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 5,405 |
| Feb 23, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 10,151 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.08% | 11,000 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.07% | 4,974 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 365 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 982 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 7,770 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 11,096 |
| Feb 12, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 8,446 |
| Feb 11, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 9,603 |
| Feb 10, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.08% | 7,988 |
| Feb 9, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -1.06% | 1,478 |
| Feb 6, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 3,671 |
| Feb 5, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 13,921 |
| Feb 4, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 24,712 |
| Feb 3, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 3,901 |
| Feb 2, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.35% | 1,578 |
| Jan 30, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.35% | 5,895 |
| Jan 29, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 2,110 |
| Jan 28, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 16,730 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | - | 5,567 |
| Jan 26, 2026 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | - | 11,295 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 465 |
| Jan 22, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 6,170 |
| Jan 21, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 3,655 |
| Jan 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 17,500 |
| Jan 19, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 26,540 |
| Jan 16, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 14,500 |
| Jan 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 4,920 |
| Jan 14, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 6,673 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 34,330 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 11,439 |
| Jan 9, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 11,961 |
| Jan 8, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 2,407 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -3.38% | 6,568 |
| Jan 6, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 12,611 |
| Jan 5, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 2.80% | 14,527 |
| Dec 22, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 0.28% | 4,856 |
| Dec 19, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.35% | 1,810 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | -0.07% | 915 |
| Dec 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.07% | 4,899 |
| Dec 16, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 1,179 |
| Dec 15, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 0.07% | 9,936 |
| Dec 12, 2025 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | -0.42% | 176,780 |
| Dec 11, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.92% | 3,011 |
| Dec 10, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -1.26% | 1,750 |
| Dec 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.63% | 240 |
| Dec 5, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.86% | 4,581 |
| Dec 4, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.16% | 1,600 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.79% | 1,190 |
| Dec 2, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 1.16% | 6,278 |
| Dec 1, 2025 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 0.73% | 7,935 |
| Nov 28, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.87% | 4,511 |
| Nov 27, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -2.62% | 10,286 |
| Nov 26, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -1.01% | 2,020 |
| Nov 25, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.79% | 9,070 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.07% | 4,840 |
| Nov 21, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.28% | 11,080 |
| Nov 20, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 3.00% | 48,542 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.57% | 20,283 |
| Nov 18, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 2,313 |