Eleven Capital AD (BUL:11C)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 8.24
+0.24 (3.00%)
At close: Jul 31, 2026
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.18 | 8.24 | 8.18 | 8.24 | 8.24 | 3.00% | 270 |
| Jul 30, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.50% | 1,701 |
| Jul 29, 2026 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | - | 1,115 |
| Jul 28, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -3.13% | 326 |
| Jul 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.48% | 6 |
| Jul 24, 2026 | 8.20 | 8.34 | 8.20 | 8.34 | 8.34 | 1.71% | 910 |
| Jul 22, 2026 | 8.04 | 8.20 | 8.04 | 8.20 | 8.20 | 2.24% | 113 |
| Jul 21, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | 40 |
| Jul 16, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -1.23% | 406 |
| Jul 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 114 |
| Jul 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 200 |
| Jul 13, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.73% | 1,104 |
| Jul 10, 2026 | 8.26 | 8.28 | 8.24 | 8.24 | 8.24 | 0.49% | 165 |
| Jul 7, 2026 | 7.90 | 8.34 | 7.90 | 8.20 | 8.20 | 5.13% | 878 |
| Jul 6, 2026 | 7.80 | 7.82 | 7.80 | 7.80 | 7.80 | 2.63% | 692 |
| Jul 3, 2026 | 7.38 | 7.60 | 7.38 | 7.60 | 7.60 | 4.11% | 1,857 |
| Jul 2, 2026 | 7.30 | 7.34 | 7.30 | 7.30 | 7.30 | -1.08% | 530 |
| Jun 30, 2026 | 7.50 | 7.50 | 7.08 | 7.38 | 7.38 | -1.38% | 2,813 |
| Jun 29, 2026 | 7.82 | 7.86 | 7.78 | 7.78 | 7.48 | 0.78% | 645 |
| Jun 26, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.43 | 0.52% | 179 |
| Jun 25, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.39 | -1.03% | 40 |
| Jun 19, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.46 | 4.58% | 100 |
| Jun 18, 2026 | 7.72 | 7.78 | 7.42 | 7.42 | 7.14 | -3.39% | 750 |
| Jun 16, 2026 | 7.50 | 7.68 | 7.46 | 7.68 | 7.39 | 3.78% | 1,247 |
| Jun 15, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.12 | 3.06% | 868 |
| Jun 12, 2026 | 7.20 | 7.32 | 7.18 | 7.18 | 6.91 | 1.13% | 414 |
| Jun 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.83 | -0.56% | 400 |
| Jun 10, 2026 | 7.02 | 7.22 | 7.02 | 7.14 | 6.87 | -0.56% | 670 |
| Jun 8, 2026 | 7.02 | 7.18 | 7.00 | 7.18 | 6.91 | 0.56% | 1,226 |
| Jun 5, 2026 | 6.98 | 7.18 | 6.94 | 7.14 | 6.87 | 3.18% | 3,053 |
| Jun 4, 2026 | 6.94 | 6.96 | 6.92 | 6.92 | 6.66 | 0.29% | 658 |
| Jun 3, 2026 | 6.84 | 6.90 | 6.84 | 6.90 | 6.64 | 0.88% | 985 |
| Jun 2, 2026 | 6.80 | 6.84 | 6.80 | 6.84 | 6.58 | 0.59% | 1,698 |
| Jun 1, 2026 | 6.80 | 6.84 | 6.80 | 6.80 | 6.54 | -1.45% | 1,114 |
| May 29, 2026 | 6.86 | 6.90 | 6.86 | 6.90 | 6.64 | 0.88% | 1,350 |
| May 28, 2026 | 6.82 | 6.84 | 6.80 | 6.84 | 6.58 | 0.29% | 2,955 |
| May 27, 2026 | 6.88 | 6.88 | 6.80 | 6.82 | 6.56 | -1.16% | 2,798 |
| May 26, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.64 | -0.29% | 2,161 |
| May 22, 2026 | 7.04 | 7.06 | 6.88 | 6.92 | 6.66 | 0.87% | 4,621 |
| May 21, 2026 | 6.84 | 6.86 | 6.84 | 6.86 | 6.60 | - | 760 |
| May 20, 2026 | 7.00 | 7.00 | 6.82 | 6.86 | 6.60 | -2.00% | 13,909 |
| May 19, 2026 | 6.80 | 7.00 | 6.74 | 7.00 | 6.73 | 2.64% | 5,222 |
| May 18, 2026 | 6.88 | 7.18 | 6.70 | 6.82 | 6.56 | 0.59% | 6,693 |
| May 15, 2026 | 6.74 | 6.78 | 6.72 | 6.78 | 6.52 | 1.19% | 3,332 |
| May 14, 2026 | 7.04 | 7.04 | 6.70 | 6.70 | 6.44 | -1.18% | 4,572 |
| May 13, 2026 | 6.96 | 6.98 | 6.76 | 6.78 | 6.52 | 1.19% | 1,185 |
| May 12, 2026 | 6.94 | 7.18 | 6.70 | 6.70 | 6.44 | - | 6,973 |
| May 11, 2026 | 6.76 | 6.76 | 6.70 | 6.70 | 6.44 | - | 736 |
| May 8, 2026 | 6.80 | 7.00 | 6.70 | 6.70 | 6.44 | -0.30% | 977 |
| May 7, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.46 | 0.30% | 405 |