Sirma Group Holding AD (BUL:SGH)
Bulgaria
· Delayed Price · Currency is BGN 1.740
+0.010 (0.58%)
At close: Dec 5, 2025
Sirma Group Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 7,220 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 13,250 |
| Dec 3, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 13,080 |
| Dec 2, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 22,847 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 8,391 |
| Nov 28, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 13,827 |
| Nov 27, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 36,100 |
| Nov 26, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | - | 7,410 |
| Nov 25, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.79% | 8,528 |
| Nov 24, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 8,268 |
| Nov 21, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 36,782 |
| Nov 20, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 23,450 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 13,269 |
| Nov 18, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | - | 10,139 |
| Nov 17, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 66,766 |
| Nov 14, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 4,610 |
| Nov 13, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 10,289 |
| Nov 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,080 |
| Nov 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 850 |
| Nov 10, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 3,555 |
| Nov 7, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.76% | 11,477 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 12,700 |
| Nov 5, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -1.17% | 4,000 |
| Nov 4, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | - | 11,760 |
| Nov 3, 2025 | 1.65 | 1.71 | 1.63 | 1.71 | 1.71 | 0.59% | 14,156 |
| Oct 31, 2025 | 1.72 | 1.72 | 1.62 | 1.70 | 1.70 | -1.16% | 66,669 |
| Oct 30, 2025 | 1.57 | 1.74 | 1.57 | 1.72 | 1.72 | 10.97% | 96,351 |
| Oct 29, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | 3,439 |
| Oct 28, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | 1.31% | 7,510 |
| Oct 27, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 6,618 |
| Oct 24, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 3.36% | 17,700 |
| Oct 23, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | - | 11,100 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -1.32% | 9,844 |
| Oct 21, 2025 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | 1.34% | 32,799 |
| Oct 20, 2025 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 3.47% | 49,112 |
| Oct 17, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 2.13% | 372,139 |
| Oct 16, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 5,894 |
| Oct 15, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 1,837 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 4,100 |
| Oct 13, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 19,019 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 7,000 |
| Oct 9, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 3,725 |
| Oct 8, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 15,120 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 2,468 |
| Oct 6, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -1.43% | 4,867 |
| Oct 3, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 17,051 |
| Oct 2, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 2,230 |
| Oct 1, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 3,584 |
| Sep 30, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 24,780 |
| Sep 29, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 3,021 |
| Sep 26, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 2,059 |
| Sep 25, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 4,800 |
| Sep 24, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 1.45% | 8,595 |
| Sep 23, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 15,938 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 185 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 1,022 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 2,284 |
| Sep 16, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 3,425 |
| Sep 15, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 4,390 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 7,983 |
| Sep 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 4,947 |
| Sep 10, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 4,264 |
| Sep 9, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | 1.44% | 24,502 |
| Sep 5, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 9,502 |
| Sep 4, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 5.22% | 22,705 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 17,101 |
| Sep 2, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 11,894 |
| Sep 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 460 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 7,284 |
| Aug 28, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 10,906 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 3,000 |
| Aug 26, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 68,655 |
| Aug 25, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 240 |
| Aug 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 500 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 27,845 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 663 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,430 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 602 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 1,568 |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,572 |
| Aug 13, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 15,551 |
| Aug 11, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 1,580 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 1,798 |
| Aug 7, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 6.06% | 71,264 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | -2.94% | 127,903 |
| Aug 5, 2025 | 1.41 | 1.42 | 1.32 | 1.36 | 1.36 | -4.23% | 68,486 |
| Aug 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 954 |
| Aug 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,675 |
| Jul 31, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 1,275 |
| Jul 30, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.13% | 878 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 1,087 |
| Jul 28, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 3,209 |
| Jul 25, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | 2,650 |
| Jul 24, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | 40 |
| Jul 23, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 19,101 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 3,725 |
| Jul 21, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 2,820 |
| Jul 18, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 5,812 |
| Jul 17, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 4,016 |
| Jul 16, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 11,215 |