Sirma Group Holding AD (BUL:SIRM)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 1.050
+0.010 (0.96%)
At close: Mar 6, 2026
Sirma Group Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | 0.96% | 26,441 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 64,101 |
| Mar 4, 2026 | 1.07 | 1.12 | 1.02 | 1.03 | 1.03 | -10.43% | 50,840 |
| Mar 2, 2026 | 1.13 | 1.16 | 1.07 | 1.15 | 1.15 | 0.88% | 126,086 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.11 | 1.14 | 1.14 | -8.06% | 79,324 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 48,142 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 41,592 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 27,170 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 26,173 |
| Feb 20, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 54,352 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 8,300 |
| Feb 18, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 143,537 |
| Feb 17, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 19,499 |
| Feb 16, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 4,750 |
| Feb 13, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 5,543 |
| Feb 12, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 10,134 |
| Feb 11, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 16,543 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | - | 5,209 |
| Feb 9, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 18,607 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 10,080 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 15,903 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 14,230 |
| Feb 3, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 28,452 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.88% | 10,180 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 16,682 |
| Jan 29, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 31,300 |
| Jan 28, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 10,139 |
| Jan 27, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 13,029 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 11,625 |
| Jan 23, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 7,850 |
| Jan 22, 2026 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 3.33% | 39,871 |
| Jan 21, 2026 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -2.44% | 31,330 |
| Jan 20, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 50,067 |
| Jan 19, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 19,028 |
| Jan 16, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | - | 38,691 |
| Jan 15, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 32,093 |
| Jan 14, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 1.53% | 75,561 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -4.38% | 99,265 |
| Jan 12, 2026 | 1.32 | 1.46 | 1.31 | 1.37 | 1.37 | 5.38% | 177,768 |
| Jan 9, 2026 | 1.11 | 1.34 | 1.11 | 1.30 | 1.30 | 17.12% | 210,372 |
| Jan 8, 2026 | 0.98 | 1.14 | 0.98 | 1.11 | 1.11 | 12.12% | 120,964 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 80,264 |
| Jan 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 21,384 |
| Jan 5, 2026 | 0.89 | 1.00 | 0.89 | 0.99 | 0.99 | 2.07% | 33,023 |
| Dec 22, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.54% | 76,620 |
| Dec 19, 2025 | 0.89 | 0.96 | 0.88 | 0.95 | 0.95 | 6.26% | 734,726 |
| Dec 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.03% | 4,591 |
| Dec 17, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.58% | 63,786 |
| Dec 16, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.58% | 6,282 |
| Dec 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.69% | 7,255 |
| Dec 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.06% | 26,555 |
| Dec 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.75% | 6,220 |
| Dec 10, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.73% | 30,203 |
| Dec 9, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.36% | 49,692 |
| Dec 8, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.45% | 45,760 |
| Dec 5, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.63% | 7,220 |
| Dec 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.02% | 13,250 |
| Dec 3, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.05% | 13,080 |
| Dec 2, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.01% | 22,847 |
| Dec 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.02% | 8,391 |
| Nov 28, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.59% | 13,827 |
| Nov 27, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 0.56% | 36,100 |
| Nov 26, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.07% | 7,410 |
| Nov 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.77% | 8,528 |
| Nov 24, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.07% | 8,268 |
| Nov 21, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.10% | 36,782 |
| Nov 20, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.02% | 23,450 |
| Nov 19, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.61% | 13,269 |
| Nov 18, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | -0.01% | 10,139 |
| Nov 17, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.48% | 66,766 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.09% | 4,610 |
| Nov 13, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.62% | 10,289 |
| Nov 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.01% | 1,080 |
| Nov 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.79% | 850 |
| Nov 10, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.62% | 3,555 |
| Nov 7, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.73% | 11,477 |
| Nov 6, 2025 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 0.56% | 12,700 |
| Nov 5, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -1.17% | 4,000 |
| Nov 4, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.02% | 11,760 |
| Nov 3, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 0.55% | 14,156 |
| Oct 31, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | -1.15% | 66,669 |
| Oct 30, 2025 | 0.80 | 0.89 | 0.80 | 0.88 | 0.88 | 10.96% | 96,351 |
| Oct 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 3,439 |
| Oct 28, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | 1.30% | 7,510 |
| Oct 27, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -0.42% | 6,618 |
| Oct 24, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 3.14% | 17,700 |
| Oct 23, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01% | 11,100 |
| Oct 22, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -1.35% | 9,844 |
| Oct 21, 2025 | 0.78 | 0.80 | 0.76 | 0.77 | 0.77 | 1.38% | 32,799 |
| Oct 20, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 3.49% | 49,112 |
| Oct 17, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 2.09% | 372,139 |
| Oct 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.73% | 5,894 |
| Oct 15, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 2.18% | 1,837 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 4,100 |
| Oct 13, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.70% | 19,019 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.82% | 7,000 |
| Oct 9, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.52% | 3,725 |
| Oct 8, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | -0.01% | 15,120 |
| Oct 7, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.03% | 2,468 |
| Oct 6, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.29% | 4,867 |