Eleven Capital AD (BUL:11C)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 7.70
-0.15 (-1.91%)
At close: Mar 19, 2026
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 250 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -1.91% | 940 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -3.09% | 250 |
| Mar 17, 2026 | 8.00 | 8.20 | 7.90 | 8.10 | 8.10 | 1.25% | 855 |
| Mar 16, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 694 |
| Mar 13, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.84% | 370 |
| Mar 12, 2026 | 8.45 | 8.50 | 8.10 | 8.15 | 8.15 | -2.98% | 1,120 |
| Mar 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | 35 |
| Mar 10, 2026 | 8.20 | 8.60 | 8.15 | 8.60 | 8.60 | 11.69% | 2,198 |
| Mar 9, 2026 | 8.15 | 8.15 | 7.70 | 7.70 | 7.70 | -5.52% | 991 |
| Mar 6, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | - | 847 |
| Mar 5, 2026 | 8.40 | 8.45 | 8.15 | 8.15 | 8.15 | -0.61% | 3,745 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -4.09% | 1,274 |
| Mar 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | 280 |
| Feb 27, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 682 |
| Feb 26, 2026 | 8.75 | 8.80 | 8.60 | 8.60 | 8.60 | -2.82% | 1,786 |
| Feb 25, 2026 | 9.05 | 9.05 | 8.60 | 8.85 | 8.85 | 0.57% | 3,780 |
| Feb 24, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 2,247 |
| Feb 23, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -1.64% | 120 |
| Feb 20, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.67% | 3,060 |
| Feb 19, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 202 |
| Feb 18, 2026 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 1,491 |
| Feb 17, 2026 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | - | 265 |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 130 |
| Feb 13, 2026 | 9.25 | 9.25 | 9.10 | 9.25 | 9.25 | - | 3,065 |
| Feb 12, 2026 | 8.85 | 9.25 | 8.85 | 9.25 | 9.25 | 4.52% | 2,480 |
| Feb 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | 257 |
| Feb 10, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 185 |
| Feb 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 151 |
| Feb 6, 2026 | 9.00 | 9.00 | 8.60 | 8.80 | 8.80 | -2.22% | 2,117 |
| Feb 5, 2026 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -3.23% | 2,407 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.15 | 9.30 | 9.30 | -1.06% | 1,663 |
| 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 |