Doverie United Holding AD (BUL:DUH)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 5.54
-0.06 (-1.07%)
At close: Apr 28, 2026
Doverie United Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.56 | 5.60 | 5.54 | 5.54 | 5.54 | -1.07% | 414 |
| Apr 27, 2026 | 5.62 | 5.78 | 5.56 | 5.60 | 5.60 | -1.41% | 7,915 |
| Apr 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.39% | 1,700 |
| Apr 22, 2026 | 5.56 | 5.76 | 5.56 | 5.76 | 5.76 | 1.05% | 147 |
| Apr 21, 2026 | 5.54 | 5.70 | 5.54 | 5.70 | 5.70 | 1.79% | 4,555 |
| Apr 20, 2026 | 5.52 | 5.60 | 5.52 | 5.60 | 5.60 | 1.08% | 1,356 |
| Apr 17, 2026 | 5.58 | 5.58 | 5.52 | 5.54 | 5.54 | -1.07% | 320 |
| Apr 16, 2026 | 5.56 | 5.60 | 5.50 | 5.60 | 5.60 | 0.36% | 6,783 |
| Apr 15, 2026 | 5.58 | 5.64 | 5.58 | 5.58 | 5.58 | -0.36% | 1,245 |
| Apr 14, 2026 | 5.66 | 5.68 | 5.56 | 5.60 | 5.60 | -1.75% | 827 |
| Apr 9, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 819 |
| Apr 8, 2026 | 5.50 | 5.76 | 5.50 | 5.70 | 5.70 | 1.79% | 4,913 |
| Apr 7, 2026 | 5.74 | 5.74 | 5.50 | 5.60 | 5.60 | -3.78% | 14,441 |
| Apr 2, 2026 | 5.78 | 5.90 | 5.74 | 5.82 | 5.82 | 0.34% | 6,310 |
| Apr 1, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | - | 1,487 |
| Mar 31, 2026 | 5.84 | 5.90 | 5.78 | 5.80 | 5.80 | -1.69% | 752 |
| Mar 30, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 1,345 |
| Mar 27, 2026 | 5.86 | 5.86 | 5.76 | 5.80 | 5.80 | -1.36% | 1,850 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.82 | 5.88 | 5.88 | -0.34% | 353 |
| Mar 25, 2026 | 5.80 | 5.98 | 5.80 | 5.90 | 5.90 | 1.72% | 7,460 |
| Mar 24, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - | 1,776 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.50 | 5.80 | 5.80 | -3.97% | 11,500 |
| Mar 20, 2026 | 6.00 | 6.16 | 5.92 | 6.04 | 6.04 | 1.34% | 5,616 |
| Mar 19, 2026 | 5.74 | 5.98 | 5.36 | 5.96 | 5.96 | -0.67% | 18,540 |
| Mar 18, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 2,573 |
| Mar 17, 2026 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | 1.01% | 43,148 |
| Mar 16, 2026 | 6.16 | 6.26 | 5.94 | 5.94 | 5.94 | -3.57% | 5,733 |
| Mar 13, 2026 | 6.36 | 6.36 | 6.16 | 6.16 | 6.16 | -3.45% | 3,350 |
| Mar 12, 2026 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | -2.45% | 500 |
| Mar 11, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.19% | 100 |
| Mar 10, 2026 | 6.34 | 6.54 | 6.34 | 6.40 | 6.40 | -1.54% | 550 |
| Mar 9, 2026 | 6.38 | 6.50 | 6.30 | 6.50 | 6.50 | 1.25% | 17,670 |
| Mar 6, 2026 | 6.38 | 6.42 | 6.38 | 6.42 | 6.42 | 0.94% | 7,224 |
| Mar 5, 2026 | 6.38 | 6.46 | 6.36 | 6.36 | 6.36 | -1.85% | 7,300 |
| Mar 4, 2026 | 6.38 | 6.50 | 6.38 | 6.48 | 6.48 | -1.82% | 33,448 |
| Mar 2, 2026 | 6.52 | 6.60 | 6.36 | 6.60 | 6.60 | -1.49% | 30,764 |
| Feb 27, 2026 | 6.60 | 6.70 | 6.54 | 6.70 | 6.70 | 1.52% | 10,154 |
| Feb 26, 2026 | 6.64 | 6.70 | 6.60 | 6.60 | 6.60 | -0.30% | 5,510 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.60 | 6.62 | 6.62 | -2.65% | 4,836 |
| Feb 24, 2026 | 6.80 | 6.80 | 6.66 | 6.80 | 6.80 | - | 2,020 |
| Feb 23, 2026 | 7.24 | 7.24 | 6.80 | 6.80 | 6.80 | -1.45% | 3,220 |
| Feb 20, 2026 | 7.06 | 7.20 | 6.90 | 6.90 | 6.90 | -2.54% | 3,094 |
| Feb 19, 2026 | 6.94 | 7.08 | 6.86 | 7.08 | 7.08 | 1.72% | 1,294 |
| Feb 18, 2026 | 6.86 | 6.96 | 6.86 | 6.96 | 6.96 | 2.35% | 2,280 |
| Feb 17, 2026 | 6.56 | 6.80 | 6.56 | 6.80 | 6.80 | 3.66% | 2,262 |
| Feb 16, 2026 | 6.60 | 6.68 | 6.56 | 6.56 | 6.56 | -0.61% | 3,200 |
| Feb 13, 2026 | 6.50 | 6.72 | 6.46 | 6.60 | 6.60 | 0.30% | 22,705 |
| Feb 12, 2026 | 6.62 | 6.62 | 6.50 | 6.58 | 6.58 | - | 12,887 |
| Feb 11, 2026 | 6.54 | 6.74 | 6.52 | 6.58 | 6.58 | -0.90% | 22,505 |
| Feb 10, 2026 | 6.60 | 6.64 | 6.50 | 6.64 | 6.64 | 0.61% | 7,515 |
| Feb 9, 2026 | 6.60 | 6.70 | 6.48 | 6.60 | 6.60 | 0.30% | 18,335 |
| Feb 6, 2026 | 6.66 | 6.80 | 6.58 | 6.58 | 6.58 | -1.20% | 27,917 |
| Feb 5, 2026 | 6.80 | 6.80 | 6.60 | 6.66 | 6.66 | -1.77% | 10,747 |
| Feb 4, 2026 | 6.60 | 6.78 | 6.50 | 6.78 | 6.78 | 4.95% | 3,503 |
| Feb 3, 2026 | 6.80 | 6.80 | 6.46 | 6.46 | 6.46 | -6.10% | 19,733 |
| Feb 2, 2026 | 7.14 | 7.18 | 6.76 | 6.88 | 6.88 | -3.64% | 17,647 |
| Jan 30, 2026 | 7.10 | 7.20 | 7.06 | 7.14 | 7.14 | 0.56% | 9,360 |
| Jan 29, 2026 | 7.70 | 7.70 | 6.90 | 7.10 | 7.10 | -8.51% | 25,293 |
| Jan 28, 2026 | 7.68 | 7.76 | 7.56 | 7.76 | 7.76 | 0.78% | 27,145 |
| Jan 27, 2026 | 7.76 | 7.76 | 7.60 | 7.70 | 7.70 | -1.03% | 3,676 |
| Jan 26, 2026 | 7.72 | 7.78 | 7.44 | 7.78 | 7.78 | 0.26% | 4,646 |
| Jan 23, 2026 | 7.52 | 7.80 | 7.52 | 7.76 | 7.76 | 3.19% | 3,033 |
| Jan 22, 2026 | 8.00 | 8.10 | 7.52 | 7.52 | 7.52 | -7.39% | 16,102 |
| Jan 21, 2026 | 8.30 | 8.38 | 8.00 | 8.12 | 8.12 | -2.17% | 14,615 |
| Jan 20, 2026 | 8.24 | 8.44 | 8.20 | 8.30 | 8.30 | -0.95% | 19,584 |
| Jan 19, 2026 | 8.40 | 8.42 | 8.38 | 8.38 | 8.38 | 0.48% | 6,840 |
| Jan 16, 2026 | 8.18 | 8.40 | 8.18 | 8.34 | 8.34 | 1.21% | 31,118 |
| Jan 15, 2026 | 8.02 | 8.24 | 8.02 | 8.24 | 8.24 | 0.24% | 28,803 |
| Jan 14, 2026 | 8.36 | 8.36 | 7.94 | 8.22 | 8.22 | 0.98% | 33,232 |
| Jan 13, 2026 | 8.40 | 8.46 | 8.00 | 8.14 | 8.14 | -3.10% | 24,796 |
| Jan 12, 2026 | 8.40 | 8.48 | 8.12 | 8.40 | 8.40 | -0.94% | 15,230 |
| Jan 9, 2026 | 8.14 | 8.48 | 8.10 | 8.48 | 8.48 | 5.74% | 23,345 |
| Jan 8, 2026 | 7.98 | 8.26 | 7.72 | 8.02 | 8.02 | 0.75% | 8,125 |
| Jan 7, 2026 | 7.50 | 7.98 | 7.50 | 7.96 | 7.96 | 13.71% | 11,117 |
| Jan 6, 2026 | 6.58 | 7.30 | 6.54 | 7.00 | 7.00 | 4.48% | 30,074 |
| Jan 5, 2026 | 6.40 | 6.92 | 6.40 | 6.70 | 6.70 | 4.83% | 7,495 |
| Jan 1, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -48.87% | - |
| Dec 22, 2025 | 12.15 | 12.50 | 12.15 | 12.50 | 12.50 | 2.88% | 9,945 |
| Dec 19, 2025 | 11.60 | 12.15 | 11.60 | 12.15 | 12.15 | 1.67% | 4,990 |
| Dec 18, 2025 | 11.70 | 11.95 | 11.60 | 11.95 | 11.95 | 3.02% | 1,400 |
| Dec 17, 2025 | 11.50 | 12.25 | 11.45 | 11.60 | 11.60 | 0.87% | 54,788 |
| Dec 16, 2025 | 11.35 | 11.50 | 11.00 | 11.50 | 11.50 | 1.32% | 8,262 |
| Dec 15, 2025 | 10.95 | 11.35 | 10.90 | 11.35 | 11.35 | 1.34% | 3,631 |
| Dec 12, 2025 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -2.61% | 10,373 |
| Dec 11, 2025 | 11.30 | 11.60 | 11.25 | 11.50 | 11.50 | -0.43% | 13,839 |
| Dec 10, 2025 | 11.30 | 11.55 | 11.10 | 11.55 | 11.55 | -0.86% | 4,439 |
| Dec 9, 2025 | 11.60 | 12.00 | 11.20 | 11.65 | 11.65 | 0.43% | 10,750 |
| Dec 8, 2025 | 11.50 | 12.10 | 11.50 | 11.60 | 11.60 | - | 6,935 |
| 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 |