Eleven Capital AD (BUL:11C)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 8.80
-0.14 (-1.57%)
At close: Sep 30, 2026
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.90 | 8.94 | 8.80 | 8.80 | 8.80 | -1.57% | 713 |
| Sep 29, 2026 | 8.90 | 9.00 | 8.90 | 8.94 | 8.94 | - | 2,010 |
| Sep 28, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.76% | 4,637 |
| Sep 25, 2026 | 9.12 | 9.12 | 9.00 | 9.10 | 9.10 | 0.44% | 5,250 |
| Sep 24, 2026 | 8.74 | 9.20 | 8.74 | 9.06 | 9.06 | 4.14% | 15,334 |
| Sep 23, 2026 | 8.66 | 8.70 | 8.40 | 8.70 | 8.70 | 1.64% | 2,378 |
| Sep 21, 2026 | 8.34 | 8.56 | 8.34 | 8.56 | 8.56 | 2.88% | 4,702 |
| Sep 18, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.95% | 498 |
| Sep 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 400 |
| Sep 16, 2026 | 8.32 | 8.40 | 8.18 | 8.40 | 8.40 | 0.72% | 20,387 |
| Sep 15, 2026 | 8.36 | 8.42 | 8.34 | 8.34 | 8.34 | -0.71% | 1,366 |
| 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 |