Eleven Capital AD (BUL:11C)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 8.40
+0.04 (0.48%)
At close: Sep 11, 2026
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% | 125 |
| Sep 10, 2026 | 8.44 | 8.44 | 8.28 | 8.36 | 8.36 | -0.24% | 1,515 |
| Sep 9, 2026 | 8.38 | 8.52 | 8.36 | 8.38 | 8.38 | -0.24% | 1,203 |
| Sep 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.64% | 670 |
| Sep 3, 2026 | 8.40 | 8.54 | 8.40 | 8.54 | 8.54 | 1.43% | 645 |
| Sep 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 92 |
| Sep 1, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | -1.41% | 700 |
| Aug 31, 2026 | 8.50 | 8.54 | 8.38 | 8.54 | 8.54 | 1.67% | 2,301 |
| Aug 28, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 0.48% | 1,385 |
| Aug 27, 2026 | 8.22 | 8.36 | 8.22 | 8.36 | 8.36 | 2.96% | 1,339 |
| Aug 26, 2026 | 8.24 | 8.24 | 8.12 | 8.12 | 8.12 | - | 876 |
| Aug 25, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | 100 |
| Aug 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 285 |
| Aug 20, 2026 | 8.14 | 8.14 | 8.10 | 8.10 | 8.10 | -0.74% | 1,533 |
| Aug 19, 2026 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | -0.49% | 1,045 |
| Aug 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% | 805 |
| Aug 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.49% | 500 |
| Aug 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.49% | 445 |
| Aug 12, 2026 | 8.34 | 8.36 | 8.20 | 8.24 | 8.24 | 0.49% | 689 |
| Aug 11, 2026 | 8.20 | 8.20 | 8.16 | 8.20 | 8.20 | - | 980 |
| Aug 10, 2026 | 8.38 | 8.40 | 8.20 | 8.20 | 8.20 | -0.97% | 270 |
| Aug 7, 2026 | 8.30 | 8.38 | 8.20 | 8.28 | 8.28 | 2.22% | 918 |
| Aug 5, 2026 | 8.30 | 8.34 | 8.10 | 8.10 | 8.10 | -2.41% | 251 |
| Aug 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.48% | 63 |
| Aug 3, 2026 | 8.04 | 8.34 | 8.00 | 8.34 | 8.34 | 1.21% | 1,017 |
| 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 |