Expat Bulgaria SOFIX UCITS ETF - BGX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.93	0.92	0.92	0.95	0.92	16,284
February 19, 2026	0.92	0.92	0.92	0.93	0.92	54,407
February 18, 2026	0.93	0.94	0.94	0.95	0.92	29,169
February 17, 2026	0.95	0.93	0.93	0.95	0.93	14,428
February 16, 2026	0.94	0.95	0.95	0.95	0.94	1,942
February 13, 2026	0.94	0.94	0.94	0.95	0.94	1,253
February 12, 2026	0.95	0.94	0.94	0.95	0.94	22,264
February 11, 2026	0.94	0.94	0.94	0.95	0.94	2,929
February 10, 2026	0.96	0.94	0.94	0.96	0.94	20,164
February 09, 2026	0.96	0.94	0.94	0.96	0.94	54,685
February 06, 2026	0.95	0.93	0.93	0.95	0.93	32,437
February 05, 2026	0.92	0.93	0.93	0.94	0.92	60,770
February 04, 2026	0.92	0.93	0.93	0.94	0.92	28,534
February 03, 2026	0.92	0.93	0.93	0.95	0.92	52,638
February 02, 2026	0.96	0.94	0.94	0.96	0.93	37,827
January 30, 2026	0.96	0.96	0.96	0.97	0.95	83,110
January 29, 2026	1	0.98	0.98	1	0.97	11,286
January 28, 2026	1	0.98	0.98	1	0.97	162,170
January 27, 2026	1	0.98	0.98	1	0.97	8,370
January 26, 2026	0.98	0.98	0.98	0.98	0.97	67,538
January 23, 2026	0.95	0.98	0.98	0.98	0.95	76,780
January 22, 2026	0.98	0.97	0.97	0.99	0.96	10,949
January 21, 2026	0.99	0.98	0.98	0.99	0.95	221,935
January 20, 2026	1	1	1	1	0.98	499,320
January 19, 2026	0.98	0.98	0.98	1	0.97	160,223
January 16, 2026	0.97	0.98	0.98	0.99	0.97	136,901
January 15, 2026	0.98	0.97	0.97	0.99	0.96	380,117
January 14, 2026	0.96	0.97	0.97	0.97	0.94	49,879
January 13, 2026	0.96	0.96	0.96	0.96	0.95	70,187
January 12, 2026	0.95	0.96	0.96	0.98	0.94	298,486
January 09, 2026	0.89	0.93	0.93	0.93	0.89	115,517
January 08, 2026	0.89	0.89	0.89	0.9	0.88	155,189
January 07, 2026	0.87	0.88	0.88	0.89	0.87	75,013
January 06, 2026	0.82	0.84	0.84	0.86	0.82	31,086
January 05, 2026	0.82	0.84	0.84	0.84	0.82	20,504
January 02, 2026	0.82	0.82	0.82	0.82	0.81	23,003
December 30, 2025	0.82	0.81	0.81	0.82	0.81	28,264
December 29, 2025	0.82	0.82	0.82	0.82	0.81	23,153
December 23, 2025	0.79	0.81	0.81	0.82	0.79	20,159
December 22, 2025	0.81	0.8	0.8	0.82	0.79	20,071
December 19, 2025	0.81	0.79	0.79	0.81	0.79	16,758
December 18, 2025	0.8	0.79	0.79	0.8	0.79	3,941
December 17, 2025	0.78	0.79	0.79	0.8	0.78	1,242
December 16, 2025	0.8	0.79	0.79	0.8	0.77	6,300
December 15, 2025	0.78	0.78	0.78	0.78	0.78	5,335
December 12, 2025	0.77	0.78	0.78	0.78	0.77	5,335
December 11, 2025	0.78	0.78	0.78	0.79	0.77	4,500
December 10, 2025	0.79	0.77	0.77	0.79	0.76	5,310
December 09, 2025	0.77	0.77	0.77	0.79	0.77	4,278
December 08, 2025	0.78	0.76	0.76	0.78	0.76	2,150
December 05, 2025	0.76	0.77	0.77	0.77	0.76	4,000
December 04, 2025	0.76	0.76	0.76	0.76	0.76	4,000
December 03, 2025	0.76	0.75	0.75	0.76	0.75	6,974
December 02, 2025	0.77	0.75	0.75	0.77	0.75	6,974
December 01, 2025	0.75	0.76	0.76	0.77	0.75	200
November 28, 2025	0.75	0.75	0.75	0.76	0.75	8,620
November 27, 2025	0.74	0.75	0.75	0.75	0.74	8,620
November 26, 2025	0.75	0.75	0.75	0.75	0.74	350
November 25, 2025	0.75	0.75	0.75	0.76	0.75	2,492
November 24, 2025	0.74	0.74	0.74	0.74	0.74	5,541

Expat Bulgaria SOFIX UCITS ETF (BGX.DE) XETRA