Trace Group Hold PLC (BUL:T57)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 3.540
-0.140 (-3.80%)
At close: Mar 6, 2026
Trace Group Hold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -1.13% | 260 |
| Mar 6, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -3.80% | 200 |
| Mar 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 8.24% | 140 |
| Mar 4, 2026 | 3.76 | 3.76 | 3.40 | 3.40 | 3.40 | -9.09% | 1,340 |
| Mar 2, 2026 | 3.64 | 3.78 | 3.64 | 3.74 | 3.74 | 2.19% | 2,317 |
| Feb 27, 2026 | 3.80 | 3.80 | 3.60 | 3.66 | 3.66 | -1.61% | 3,682 |
| Feb 26, 2026 | 3.76 | 3.82 | 3.72 | 3.72 | 3.72 | 1.09% | 903 |
| Feb 25, 2026 | 3.80 | 3.80 | 3.66 | 3.68 | 3.68 | -1.08% | 1,325 |
| Feb 24, 2026 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 1.64% | 6,426 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | 0.55% | 3,200 |
| Feb 20, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 3,645 |
| Feb 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 3,166 |
| Feb 18, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -2.15% | 3,915 |
| Feb 17, 2026 | 3.40 | 3.84 | 3.40 | 3.72 | 3.72 | 16.25% | 16,767 |
| Feb 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 220 |
| Feb 13, 2026 | 3.06 | 3.20 | 3.04 | 3.20 | 3.20 | 3.23% | 5,362 |
| Feb 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 200 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.90% | 200 |
| Feb 9, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -2.53% | 254 |
| Feb 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -7.06% | 340 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 7.59% | 10 |
| Feb 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -7.60% | 200 |
| Jan 30, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.93% | 250 |
| Jan 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 500 |
| Jan 28, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 2.89% | 13,263 |
| Jan 27, 2026 | 3.38 | 3.54 | 3.38 | 3.46 | 3.46 | 1.76% | 4,001 |
| Jan 23, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 5.59% | 370 |
| Jan 22, 2026 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | 0.63% | 347 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 550 |
| Jan 20, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -2.86% | 250 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 162 |
| Jan 16, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 6.67% | 870 |
| Jan 15, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | - | 350 |
| Jan 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | 407 |
| Jan 13, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | -0.57% | 750 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | 430 |
| Jan 9, 2026 | 3.20 | 3.56 | 3.20 | 3.56 | 3.56 | 9.20% | 3,006 |
| Jan 8, 2026 | 3.18 | 3.38 | 3.18 | 3.26 | 3.26 | 3.16% | 2,029 |
| Jan 7, 2026 | 3.10 | 3.28 | 3.10 | 3.16 | 3.16 | 5.33% | 1,630 |
| Jan 6, 2026 | 3.00 | 5.85 | 5.85 | 3.00 | 3.00 | 2.95% | 220 |
| Jan 1, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -48.88% | - |
| Dec 22, 2025 | 5.55 | 5.75 | 5.55 | 5.70 | 5.70 | 2.70% | 2,635 |
| Dec 19, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 4.72% | 2,010 |
| Dec 17, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 3,837 |
| Dec 16, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 3.88% | 2,529 |
| Dec 15, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 281 |
| Dec 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 500 |
| Dec 8, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -7.41% | 4,695 |
| 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 |