Bulgarian Real Estate Fund REIT (BUL:BREF)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 2.560
0.00 (0.00%)
At close: Mar 4, 2026
BUL:BREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | - | 13,023 |
| Mar 2, 2026 | 2.56 | 2.62 | 2.56 | 2.56 | 2.56 | - | 19,490 |
| Feb 27, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -0.78% | 2,397 |
| Feb 26, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | 0.78% | 3,196 |
| Feb 25, 2026 | 2.62 | 2.64 | 2.56 | 2.56 | 2.56 | -2.29% | 32,063 |
| Feb 24, 2026 | 2.64 | 2.66 | 2.62 | 2.62 | 2.62 | - | 11,628 |
| Feb 23, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -1.50% | 6,245 |
| Feb 20, 2026 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | - | 26,328 |
| Feb 18, 2026 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 5,694 |
| Feb 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 500 |
| Feb 16, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -1.47% | 6,500 |
| Feb 13, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 2.26% | 6,610 |
| Feb 12, 2026 | 2.66 | 2.72 | 2.66 | 2.66 | 2.66 | 0.76% | 70,598 |
| Feb 11, 2026 | 2.70 | 2.72 | 2.64 | 2.64 | 2.64 | -2.22% | 35,013 |
| Feb 10, 2026 | 2.70 | 2.70 | 2.64 | 2.70 | 2.70 | - | 31,582 |
| Feb 9, 2026 | 2.74 | 2.76 | 2.70 | 2.70 | 2.70 | -1.46% | 30,527 |
| Feb 6, 2026 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | - | 19,086 |
| Feb 5, 2026 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | 1.48% | 565 |
| Feb 4, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -0.74% | 10,479 |
| Feb 3, 2026 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | 0.74% | 10,202 |
| Feb 2, 2026 | 2.70 | 2.76 | 2.70 | 2.70 | 2.70 | - | 12,639 |
| Jan 30, 2026 | 2.76 | 2.78 | 2.70 | 2.70 | 2.70 | -1.46% | 26,809 |
| Jan 29, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | 0.74% | 4,618 |
| Jan 28, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | 0.74% | 18,769 |
| Jan 27, 2026 | 2.76 | 2.80 | 2.70 | 2.70 | 2.70 | -2.17% | 47,678 |
| Jan 26, 2026 | 2.74 | 2.76 | 2.70 | 2.76 | 2.76 | 2.22% | 9,224 |
| Jan 23, 2026 | 2.68 | 2.72 | 2.68 | 2.70 | 2.70 | 1.50% | 13,645 |
| Jan 22, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | - | 33,466 |
| Jan 21, 2026 | 2.68 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 2,098 |
| Jan 20, 2026 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -0.74% | 39,974 |
| Jan 19, 2026 | 2.74 | 2.76 | 2.70 | 2.70 | 2.70 | - | 37,894 |
| Jan 16, 2026 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | 0.75% | 28,460 |
| Jan 15, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | - | 33,848 |
| Jan 14, 2026 | 2.72 | 2.76 | 2.66 | 2.68 | 2.68 | -2.19% | 52,482 |
| Jan 13, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 49,431 |
| Jan 12, 2026 | 2.64 | 2.74 | 2.62 | 2.72 | 2.72 | 1.49% | 27,462 |
| Jan 9, 2026 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | 3.08% | 30,131 |
| Jan 8, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | 16,817 |
| Jan 7, 2026 | 2.68 | 2.70 | 2.62 | 2.68 | 2.68 | -2.19% | 24,493 |
| Jan 6, 2026 | 2.64 | 2.74 | 2.62 | 2.74 | 2.74 | 3.01% | 22,348 |
| Jan 5, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -2.74% | 260 |
| Jan 1, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -48.88% | - |
| Dec 22, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 14,846 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3,232 |
| Dec 18, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 6,325 |
| Dec 17, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 30,918 |
| Dec 16, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 3,988 |
| Dec 15, 2025 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | 0.97% | 9,946 |
| Dec 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 544 |
| Dec 11, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 3,350 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Dec 9, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 56,059 |
| Dec 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 24,882 |
| Dec 5, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 3,829 |
| Dec 4, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 1,214 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,330 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| Dec 1, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 9,625 |
| Nov 28, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 7,660 |
| Nov 26, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,060 |
| Nov 25, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,504 |
| Nov 24, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 6,764 |
| Nov 21, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,276 |
| Nov 20, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 3,564 |
| Nov 19, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 6,626 |
| Nov 18, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -0.99% | 12,449 |
| Nov 17, 2025 | 5.05 | 5.05 | 4.90 | 5.05 | 5.05 | - | 33,421 |
| Nov 14, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 1,480 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 23,799 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 6,356 |
| Nov 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 300 |
| Nov 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,200 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 3,167 |
| Nov 6, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.41% | 26,140 |
| Nov 5, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 1,801 |
| Nov 4, 2025 | 4.98 | 5.00 | 4.90 | 4.98 | 4.98 | - | 16,943 |
| Nov 3, 2025 | 4.98 | 4.98 | 4.90 | 4.98 | 4.98 | -0.40% | 3,159 |
| Oct 31, 2025 | 4.96 | 5.00 | 4.92 | 5.00 | 5.00 | - | 10,373 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | - | 8,518 |
| Oct 29, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | - | 4,270 |
| Oct 28, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 2,482 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | - | 3,451 |
| Oct 24, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 937 |
| Oct 23, 2025 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | -0.40% | 7,286 |
| Oct 21, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 9,226 |
| Oct 20, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 10,058 |
| Oct 17, 2025 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 3,129 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | - | 7,397 |
| Oct 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1,292 |
| Oct 14, 2025 | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -0.40% | 3,392 |
| Oct 13, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | - | 1,248 |
| Oct 10, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 4,601 |
| Oct 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | 459 |
| Oct 8, 2025 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | -1.60% | 132,753 |
| Oct 7, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 1,080 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 280 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -0.80% | 6,400 |
| Oct 2, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 3,712 |
| Oct 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 718 |
| Sep 30, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 7,552 |