Speedy AD (BUL:SPDY)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 90.00
+1.00 (1.12%)
At close: Apr 28, 2026
Speedy AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.49% | 4 |
| Apr 22, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -4.44% | 21 |
| Apr 21, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 11 |
| Apr 17, 2026 | 92.50 | 96.00 | 90.00 | 91.00 | 91.00 | 3.41% | 331 |
| Apr 16, 2026 | 89.50 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 1,165 |
| Apr 15, 2026 | 89.50 | 90.00 | 89.00 | 90.00 | 90.00 | - | 82 |
| Apr 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 11 |
| Apr 9, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 1,497 |
| Apr 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 101 |
| Apr 2, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 561 |
| Apr 1, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 606 |
| Mar 31, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 147 |
| Mar 30, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 3 |
| Mar 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.62% | 10 |
| Mar 26, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 1 |
| Mar 25, 2026 | 89.50 | 93.00 | 88.00 | 92.50 | 92.50 | 6.32% | 1,944 |
| Mar 24, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.75% | 450 |
| Mar 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 2 |
| Mar 20, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 1.18% | 460 |
| Mar 19, 2026 | 81.50 | 84.50 | 81.50 | 84.50 | 84.50 | 4.32% | 22 |
| Mar 18, 2026 | 82.50 | 83.00 | 81.00 | 81.00 | 81.00 | -1.82% | 214 |
| Mar 17, 2026 | 84.00 | 84.00 | 80.50 | 82.50 | 82.50 | 1.85% | 1,419 |
| Mar 16, 2026 | 81.50 | 88.50 | 81.00 | 81.00 | 81.00 | -8.99% | 40 |
| Mar 13, 2026 | 87.00 | 89.00 | 81.00 | 89.00 | 89.00 | -1.11% | 2,460 |
| Mar 12, 2026 | 88.00 | 90.00 | 81.00 | 90.00 | 90.00 | 7.14% | 789 |
| Mar 11, 2026 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | -4.55% | 627 |
| Mar 10, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -3.30% | 515 |
| Mar 4, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 39 |
| Mar 2, 2026 | 93.50 | 93.50 | 91.00 | 91.00 | 91.00 | -2.67% | 165 |
| Feb 27, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | 10 |
| Feb 26, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | 47 |
| Feb 25, 2026 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -1.07% | 107 |
| Feb 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | 1 |
| Feb 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | 27 |
| Feb 18, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 11 |
| Feb 17, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 37 |
| Feb 16, 2026 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | -2.59% | 25 |
| Feb 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 15 |
| Feb 11, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.66% | 3 |
| Feb 4, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.59% | 45 |
| Feb 3, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 2 |
| Feb 2, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | 5 |
| Jan 29, 2026 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | - | 75 |
| Jan 28, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 14 |
| Jan 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | 19 |
| Jan 26, 2026 | 96.50 | 96.50 | 96.00 | 96.50 | 96.50 | - | 60 |
| Jan 23, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 58 |
| Jan 22, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 13 |
| Jan 21, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | 10 |
| Jan 20, 2026 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | -0.52% | 29 |
| Jan 19, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 5 |
| Jan 16, 2026 | 96.50 | 97.00 | 96.50 | 96.50 | 96.50 | - | 31 |
| Jan 14, 2026 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -0.52% | 19 |
| Jan 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | 32 |
| Jan 12, 2026 | 97.50 | 97.50 | 96.50 | 96.50 | 96.50 | -1.03% | 8 |
| Jan 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.63% | 1 |
| Jan 6, 2026 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | 85.20% | 22 |
| Jan 5, 2026 | 52.84 | 53.86 | 51.30 | 51.30 | 51.30 | -47.67% | 85 |
| Dec 22, 2025 | 91.91 | 98.03 | 91.91 | 98.03 | 98.03 | 6.58% | 206 |
| Dec 19, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -0.02% | 10 |
| Dec 18, 2025 | 93.53 | 93.53 | 91.99 | 91.99 | 91.99 | -1.66% | 11 |
| Dec 16, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -0.50% | 3 |
| Dec 11, 2025 | 91.98 | 94.02 | 91.98 | 94.02 | 94.02 | 1.67% | 53 |
| Dec 9, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.47 | 0.17% | 12 |
| Dec 8, 2025 | 94.37 | 94.37 | 92.32 | 92.32 | 92.32 | 0.27% | 70 |
| Dec 5, 2025 | 94.63 | 94.63 | 92.07 | 92.07 | 92.07 | 0.05% | 4 |
| Dec 4, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 0.03% | 2 |
| Dec 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.22% | 3 |
| Dec 2, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 94.08 | -1.07% | 5 |
| Dec 1, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -0.03% | 5 |
| Nov 26, 2025 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | 2.82% | 2 |
| Nov 20, 2025 | 93.03 | 93.03 | 92.52 | 92.52 | 92.52 | -0.57% | 720 |
| Nov 19, 2025 | 93.56 | 93.56 | 93.05 | 93.05 | 93.05 | 0.02% | 15 |
| Nov 18, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | -1.11% | 65 |
| Nov 17, 2025 | 93.05 | 94.07 | 93.05 | 94.07 | 94.07 | -0.57% | 205 |
| Nov 13, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -2.09% | 6 |
| Nov 12, 2025 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | 3.84% | 400 |
| Nov 10, 2025 | 93.57 | 93.57 | 93.05 | 93.05 | 93.05 | -1.61% | 200 |
| Nov 6, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | -4.14% | 17 |
| Nov 3, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 3.72% | 5 |
| Oct 31, 2025 | 97.17 | 97.17 | 95.12 | 95.12 | 95.12 | -1.58% | 252 |
| Oct 29, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 0.53% | 1 |
| Oct 27, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | 0.01% | 20 |