Eleven Capital AD (BUL:11C)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 9.40
+0.10 (1.08%)
At close: Feb 3, 2026
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.30 | 9.60 | 9.25 | 9.40 | 9.40 | 1.08% | 1,409 |
| Feb 2, 2026 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | -4.12% | 952 |
| Jan 30, 2026 | 9.50 | 9.70 | 9.45 | 9.70 | 9.70 | 2.11% | 2,756 |
| Jan 29, 2026 | 9.50 | 9.80 | 9.45 | 9.50 | 9.50 | -1.55% | 649 |
| Jan 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 17 |
| Jan 27, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | 0.52% | 156 |
| Jan 26, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 3.78% | 1,563 |
| Jan 23, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 0.54% | 53 |
| Jan 22, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 691 |
| Jan 21, 2026 | 9.00 | 9.10 | 8.95 | 9.10 | 9.10 | 1.11% | 5,154 |
| Jan 20, 2026 | 9.20 | 9.20 | 8.95 | 9.00 | 9.00 | -1.10% | 2,028 |
| Jan 19, 2026 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -1.09% | 194 |
| Jan 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 469 |
| Jan 15, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | - | 408 |
| Jan 14, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | 665 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | 1,409 |
| Jan 12, 2026 | 9.25 | 9.50 | 9.25 | 9.40 | 9.40 | 1.62% | 2,752 |
| Jan 9, 2026 | 9.20 | 9.25 | 8.95 | 9.25 | 9.25 | 1.09% | 956 |
| Jan 8, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.10% | 650 |
| Jan 7, 2026 | 8.95 | 9.05 | 8.75 | 9.05 | 9.05 | 1.69% | 1,385 |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 94.96% | 148 |
| Jan 5, 2026 | 4.49 | 4.57 | 4.41 | 4.57 | 4.57 | -46.46% | 887 |
| Dec 22, 2025 | 8.68 | 8.68 | 8.53 | 8.53 | 8.53 | -1.84% | 373 |
| Dec 19, 2025 | 8.64 | 8.74 | 8.64 | 8.69 | 8.69 | -0.01% | 230 |
| Dec 18, 2025 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | -0.03% | 250 |
| Dec 17, 2025 | 8.59 | 8.69 | 8.59 | 8.69 | 8.69 | 1.20% | 3,913 |
| Dec 16, 2025 | 8.49 | 8.59 | 8.49 | 8.59 | 8.59 | 0.10% | 730 |
| Dec 12, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.07% | 1,477 |
| Dec 11, 2025 | 8.53 | 8.59 | 8.53 | 8.59 | 8.58 | 0.77% | 1,665 |
| Dec 10, 2025 | 8.42 | 8.52 | 8.42 | 8.52 | 8.52 | 1.06% | 440 |
| Dec 9, 2025 | 8.23 | 8.48 | 8.23 | 8.43 | 8.43 | 2.08% | 3,332 |
| Dec 8, 2025 | 8.26 | 8.31 | 8.26 | 8.26 | 8.26 | 0.28% | 4,316 |
| Dec 5, 2025 | 8.24 | 8.39 | 8.18 | 8.24 | 8.24 | 0.05% | 965 |
| Dec 4, 2025 | 8.33 | 8.33 | 8.23 | 8.23 | 8.23 | -1.20% | 600 |
| Dec 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.24% | 100 |
| Dec 1, 2025 | 8.33 | 8.44 | 8.33 | 8.44 | 8.44 | 2.45% | 1,534 |
| Nov 26, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.06% | 500 |
| Nov 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.63% | 450 |
| Nov 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.22% | 250 |
| Nov 20, 2025 | 8.38 | 8.43 | 8.38 | 8.38 | 8.38 | -0.02% | 535 |
| Nov 19, 2025 | 8.44 | 8.49 | 8.39 | 8.39 | 8.38 | -0.58% | 339 |
| Nov 18, 2025 | 8.64 | 8.64 | 8.43 | 8.43 | 8.43 | -0.02% | 631 |
| Nov 17, 2025 | 8.18 | 8.59 | 8.18 | 8.44 | 8.44 | 3.65% | 2,031 |
| Nov 14, 2025 | 8.19 | 8.34 | 8.14 | 8.14 | 8.14 | -0.53% | 18,564 |
| Nov 13, 2025 | 8.08 | 8.18 | 8.08 | 8.18 | 8.18 | 3.24% | 450 |
| Nov 12, 2025 | 7.93 | 8.08 | 7.93 | 7.93 | 7.92 | -1.25% | 1,005 |
| Nov 11, 2025 | 7.97 | 8.03 | 7.92 | 8.03 | 8.03 | 1.92% | 974 |
| Nov 10, 2025 | 7.72 | 7.87 | 7.41 | 7.87 | 7.87 | 1.97% | 92,711 |
| Nov 7, 2025 | 7.72 | 7.72 | 7.67 | 7.72 | 7.72 | 0.04% | 602 |
| Nov 6, 2025 | 7.77 | 7.77 | 7.72 | 7.72 | 7.72 | -0.69% | 879 |