Eleven Capital AD (BUL:11C)
Bulgaria · Delayed Price · Currency is BGN 15.60
-0.10 (-0.64%)
At close: Oct 31, 2025
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | 990 |
| Oct 31, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | -0.64% | 1,311 |
| Oct 30, 2025 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | 1.95% | 531 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -3.14% | 1,200 |
| Oct 24, 2025 | 15.60 | 15.90 | 15.50 | 15.90 | 15.90 | 2.58% | 2,234 |
| Oct 23, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -1.90% | 399 |
| Oct 22, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 144 |
| Oct 21, 2025 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | 0.64% | 607 |
| Oct 20, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.89% | 2,746 |
| Oct 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,080 |
| Oct 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,530 |
| Oct 14, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -1.85% | 2,610 |
| Oct 13, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 1,063 |
| Oct 10, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.23% | 1,143 |
| Oct 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 100 |
| Oct 8, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2.52% | 668 |
| Oct 7, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 0.63% | 3,216 |
| Oct 6, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -1.25% | 10,475 |
| Oct 3, 2025 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 4,558 |
| Oct 2, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 592 |
| Oct 1, 2025 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | - | 618 |
| Sep 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 400 |
| Sep 29, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | - | 2,374 |
| Sep 26, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 1,536 |
| Sep 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 344 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 240 |
| Sep 23, 2025 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | - | 2,354 |
| Sep 19, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | -0.62% | 1,567 |
| Sep 18, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 1.26% | 1,511 |
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 150 |
| Sep 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 694 |
| Sep 15, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 336 |
| Sep 12, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - | 795 |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 100 |
| Sep 10, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | 1,210 |
| Sep 9, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | 132 |
| Sep 5, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | 0.64% | 2,029 |
| Sep 4, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.26% | 2,000 |
| Sep 3, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 368 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 1,211 |
| Sep 1, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 538 |
| Aug 29, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | 1.26% | 1,430 |
| Aug 28, 2025 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 480 |
| Aug 27, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | -0.62% | 1,198 |
| Aug 26, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 713 |
| Aug 25, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 1,515 |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 314 |
| Aug 21, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 3,140 |
| Aug 20, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | 3,606 |
| Aug 19, 2025 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | -0.61% | 3,714 |