Eleven Capital AD (BUL:11C)
Bulgaria · Delayed Price · Currency is BGN 15.80
+0.10 (0.64%)
At close: Sep 5, 2025
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,542 |
| Aug 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | 243 |
| Aug 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 490 |
| Aug 13, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | 9,205 |
| 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 |