Trace Group Hold PLC (BUL:T57)
Bulgaria
· Delayed Price · Currency is BGN 5.35
+0.15 (2.88%)
At close: Dec 4, 2025
Trace Group Hold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 650 |
| Dec 4, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | 1,100 |
| Dec 2, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 1,662 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 200 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 319 |
| Nov 25, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 2,266 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 110 |
| Nov 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,040 |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 40 |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 803 |
| Nov 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 587 |
| Nov 6, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 3,245 |
| Nov 5, 2025 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | -5.56% | 2,450 |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 2,000 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 3,050 |
| Oct 30, 2025 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | 0.92% | 915 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 275 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 582 |
| Oct 27, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 368 |
| Oct 24, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 493 |
| Oct 23, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 1,430 |
| Oct 22, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 800 |
| Oct 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 500 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 400 |
| Oct 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 400 |
| Oct 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 300 |
| Oct 13, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 2.73% | 616 |
| Oct 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,100 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -1.79% | 263 |
| Oct 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 746 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 289 |
| Oct 2, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 0.91% | 315 |
| Oct 1, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 894 |
| Sep 30, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 5,059 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 438 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 23 |
| Sep 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 660 |
| Sep 23, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.64% | 1,850 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,200 |
| Sep 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 752 |
| Sep 16, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 923 |
| Sep 12, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.87% | 5,700 |
| Sep 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 39 |
| Sep 5, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | 580 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 193 |
| Sep 3, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | 501 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | 2.65% | 1,438 |
| Sep 1, 2025 | 5.85 | 5.95 | 5.55 | 5.65 | 5.65 | -5.04% | 5,026 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 1,225 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 400 |
| Aug 27, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 3.48% | 339 |
| Aug 26, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -3.36% | 668 |
| Aug 25, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 2.59% | 178 |
| Aug 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 100 |
| Aug 21, 2025 | 5.70 | 5.90 | 5.65 | 5.90 | 5.90 | 2.61% | 2,402 |
| Aug 20, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -4.17% | 2,737 |
| Aug 19, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 3.45% | 235 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | 2,774 |
| Aug 15, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 1,020 |
| Aug 13, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 1,051 |
| Aug 12, 2025 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 2,005 |
| Aug 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 51 |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 249 |
| Aug 7, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 660 |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 1 |
| Aug 5, 2025 | 6.45 | 6.45 | 6.00 | 6.10 | 6.10 | -6.15% | 5,499 |
| Aug 4, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | 300 |
| Aug 1, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -3.76% | 260 |
| Jul 31, 2025 | 6.45 | 6.65 | 6.20 | 6.65 | 6.65 | 3.10% | 6,650 |
| Jul 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | 150 |
| Jul 29, 2025 | 6.45 | 6.80 | 6.45 | 6.80 | 6.80 | 1.49% | 2,900 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 500 |
| Jul 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 64 |
| Jul 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 82 |
| Jul 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 63 |
| Jul 18, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.22% | 440 |
| Jul 16, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | -0.74% | 218 |
| Jul 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 20 |
| Jul 14, 2025 | 6.55 | 6.80 | 6.50 | 6.65 | 6.65 | -2.21% | 393 |
| Jul 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 80 |
| Jul 10, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.50 | -1.43% | 1,334 |
| Jul 9, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 6.59 | - | 10,689 |
| Jul 8, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.59 | -1.41% | 1,231 |
| Jul 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.69 | - | 110 |
| Jul 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.69 | 0.71% | 5 |
| Jul 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.64 | - | 81 |
| Jul 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.64 | 0.71% | 300 |
| Jul 1, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.59 | - | 328 |
| Jun 30, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.59 | 3.70% | 189 |
| Jun 27, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.36 | -4.93% | 627 |
| Jun 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.69 | - | 100 |
| Jun 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.69 | - | 116 |
| Jun 23, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.69 | 1.43% | 490 |
| Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | -0.71% | 99 |
| Jun 18, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.64 | -1.40% | 513 |
| Jun 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.74 | 1.42% | 130 |
| Jun 13, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.64 | -1.40% | 425 |
| Jun 12, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 6.74 | 1.42% | 1,791 |
| Jun 11, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.64 | -2.08% | 2,724 |
| Jun 10, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 6.78 | 0.70% | 415 |