Eleven Capital AD (BUL:11C)
Bulgaria · Delayed Price · Currency is BGN 16.50
0.00 (0.00%)
At close: Aug 12, 2025
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | - | 1,264 |
| Aug 11, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 1,219 |
| Aug 8, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 2,080 |
| Aug 7, 2025 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 758 |
| Aug 6, 2025 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 1,910 |
| Aug 5, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 300 |
| Aug 1, 2025 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | -2.38% | 2,107 |
| Jul 31, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 3.07% | 1,472 |
| Jul 30, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | 600 |
| Jul 29, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | 1,465 |
| Jul 28, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | 1,800 |
| Jul 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 99 |
| Jul 23, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | - | 866 |
| Jul 22, 2025 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | - | 2,150 |
| Jul 21, 2025 | 16.50 | 16.80 | 16.30 | 16.30 | 16.30 | -2.40% | 1,175 |
| Jul 18, 2025 | 16.50 | 16.80 | 16.40 | 16.70 | 16.70 | 1.21% | 1,061 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -4.07% | 926 |
| Jul 16, 2025 | 17.00 | 17.20 | 16.70 | 17.20 | 17.20 | 1.78% | 1,379 |
| Jul 15, 2025 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | - | 347 |
| Jul 14, 2025 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 5.62% | 1,548 |
| Jul 11, 2025 | 15.80 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | 841 |
| Jul 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 163 |
| Jul 9, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -1.89% | 1,003 |
| Jul 8, 2025 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -1.85% | 936 |
| Jul 7, 2025 | 16.30 | 16.30 | 15.80 | 16.20 | 15.50 | -0.61% | 2,960 |
| Jul 4, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 15.60 | 2.52% | 5,435 |
| Jul 3, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.21 | -0.62% | 9,921 |
| Jul 2, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 15.31 | 1.27% | 1,495 |
| Jul 1, 2025 | 15.70 | 15.80 | 15.60 | 15.80 | 15.12 | 1.94% | 1,742 |
| Jun 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.83 | -1.90% | 135 |
| Jun 27, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.12 | 1.94% | 597 |
| Jun 26, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 14.83 | 1.31% | 2,444 |
| Jun 25, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 14.64 | -1.29% | 520 |
| Jun 24, 2025 | 15.40 | 15.50 | 15.10 | 15.50 | 14.83 | 2.65% | 338 |
| Jun 23, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 14.45 | -1.95% | 682 |
| Jun 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.74 | 1.99% | 236 |
| Jun 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.45 | - | 138 |
| Jun 18, 2025 | 15.20 | 15.40 | 15.10 | 15.10 | 14.45 | 0.67% | 566 |
| Jun 17, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 14.35 | - | 141 |
| Jun 16, 2025 | 15.40 | 15.50 | 15.00 | 15.00 | 14.35 | -0.66% | 7,728 |
| Jun 13, 2025 | 15.40 | 16.00 | 15.10 | 15.10 | 14.45 | - | 17,096 |
| Jun 12, 2025 | 15.00 | 15.40 | 15.00 | 15.10 | 14.45 | 0.67% | 1,641 |
| Jun 11, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 14.35 | -2.60% | 398 |
| Jun 10, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 14.74 | 2.67% | 827 |
| Jun 9, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 14.35 | -1.96% | 907 |
| Jun 6, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 14.64 | -3.77% | 370 |
| Jun 5, 2025 | 15.40 | 15.90 | 15.00 | 15.90 | 15.21 | 3.25% | 27,462 |
| Jun 4, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 14.74 | 3.36% | 569 |
| Jun 3, 2025 | 15.10 | 15.40 | 14.80 | 14.90 | 14.26 | -0.67% | 6,488 |
| Jun 2, 2025 | 15.10 | 15.20 | 15.00 | 15.00 | 14.35 | -3.23% | 2,252 |