Gradus AD (BUL:GR6)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 0.460
+0.060 (15.00%)
At close: Mar 6, 2026
Gradus AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 15.00% | 5,010 |
| Mar 5, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 40,100 |
| Mar 4, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -3.23% | 60,000 |
| Mar 2, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.36% | 5,000 |
| Feb 27, 2026 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.38% | 8,000 |
| Feb 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,000 |
| Feb 25, 2026 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.44% | 5,130 |
| Feb 23, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -8.16% | 15,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 11.36% | 3 |
| Feb 19, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -11.65% | 4,613 |
| Feb 17, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 8.26% | 344 |
| Feb 16, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.43% | 3,403 |
| Feb 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1 |
| Feb 12, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | - | 5,000 |
| Feb 10, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.70% | 5,000 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,378 |
| Feb 4, 2026 | 0.54 | 0.54 | 0.47 | 0.47 | 0.47 | -12.15% | 5,687 |
| Feb 3, 2026 | 0.51 | 0.54 | 0.49 | 0.54 | 0.54 | 7.00% | 9,507 |
| Feb 2, 2026 | 0.53 | 0.55 | 0.50 | 0.50 | 0.50 | -5.66% | 19,908 |
| Jan 27, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 900 |
| Jan 26, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 1,500 |
| Jan 21, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -9.84% | 300 |
| Jan 20, 2026 | 0.54 | 0.61 | 0.54 | 0.61 | 0.61 | 7.02% | 3,070 |
| Jan 19, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 8.57% | 800 |
| Jan 16, 2026 | 0.60 | 0.60 | 0.52 | 0.53 | 0.53 | -12.50% | 14,190 |
| Jan 15, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 7.14% | 4,665 |
| Jan 13, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 4,450 |
| Jan 12, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 550 |
| Jan 7, 2026 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 164.62% | 2,325 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -61.33% | 100 |
| Dec 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.02% | 1 |
| Dec 9, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.74% | 20,000 |
| Nov 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.78% | 5,000 |
| Nov 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.07% | 800 |
| Nov 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.80% | 1,904 |
| Nov 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.97% | 1,915 |
| Nov 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02% | 1,000 |
| Nov 17, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -4.64% | 1,750 |
| Nov 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | 150 |
| Nov 11, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.93% | 1,205 |
| Nov 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.91% | 200 |
| Nov 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.04% | 50 |
| Nov 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.05% | 1,000 |
| Oct 31, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | 0.02% | 12,041 |
| Oct 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.90% | 6,448 |
| Oct 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.91% | 300 |
| Oct 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,000 |
| Oct 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.81% | 900 |
| Oct 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,800 |
| Oct 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.86% | 711 |
| Oct 21, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.86% | 2,000 |
| Oct 20, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -3.61% | 5,572 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.04% | 945 |
| Oct 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.04% | 1,000 |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.62% | 1,010 |
| Oct 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.07% | 300 |
| Oct 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 200 |
| Oct 6, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 3.77% | 17,320 |
| Oct 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.09% | 5,696 |
| Oct 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,000 |
| Sep 30, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | -0.07% | 31,759 |
| Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,000 |
| Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.05% | 16,805 |
| Sep 24, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 9.80% | 16,276 |
| Sep 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.14% | 1,500 |
| Sep 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3,606 |
| Sep 17, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.01% | 2,000 |
| Sep 15, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.10% | 1,370 |
| Sep 12, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 2,150 |