Eleven Capital AD (BUL:11C)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 6.70
-0.26 (-3.74%)
At close: May 5, 2026
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -3.74% | 3,608 |
| May 4, 2026 | 7.20 | 7.20 | 6.96 | 6.96 | 6.96 | -6.20% | 3,554 |
| Apr 30, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 2.77% | 264 |
| Apr 29, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% | 150 |
| Apr 28, 2026 | 7.16 | 7.30 | 7.16 | 7.24 | 7.24 | 1.12% | 1,236 |
| Apr 24, 2026 | 7.40 | 7.40 | 7.16 | 7.16 | 7.16 | -3.24% | 1,641 |
| Apr 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 650 |
| Apr 22, 2026 | 7.58 | 7.58 | 7.40 | 7.40 | 7.40 | -3.90% | 1,410 |
| Apr 21, 2026 | 7.64 | 7.70 | 7.40 | 7.70 | 7.70 | 1.32% | 1,401 |
| Apr 20, 2026 | 7.46 | 7.60 | 7.46 | 7.60 | 7.60 | 3.54% | 118 |
| Apr 17, 2026 | 7.28 | 7.34 | 7.28 | 7.34 | 7.34 | 0.27% | 392 |
| Apr 16, 2026 | 7.40 | 7.40 | 7.30 | 7.32 | 7.32 | -1.35% | 725 |
| Apr 15, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.27% | 20 |
| Apr 14, 2026 | 7.44 | 7.46 | 7.40 | 7.40 | 7.40 | - | 2,740 |
| Apr 9, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.12% | 1,401 |
| Apr 8, 2026 | 7.60 | 7.66 | 7.56 | 7.56 | 7.56 | - | 495 |
| Apr 7, 2026 | 7.60 | 7.60 | 7.50 | 7.56 | 7.56 | 0.13% | 655 |
| Apr 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 310 |
| Apr 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 410 |
| Mar 31, 2026 | 7.55 | 7.90 | 7.55 | 7.60 | 7.60 | 0.66% | 1,996 |
| Mar 30, 2026 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -1.31% | 918 |
| Mar 27, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -3.16% | 230 |
| Mar 26, 2026 | 7.80 | 7.90 | 7.65 | 7.90 | 7.90 | 3.95% | 410 |
| Mar 25, 2026 | 7.80 | 8.10 | 7.60 | 7.60 | 7.60 | - | 13,759 |
| Mar 24, 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | -2.56% | 1,655 |
| Mar 23, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 480 |
| Mar 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 250 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -1.91% | 940 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -3.09% | 250 |
| Mar 17, 2026 | 8.00 | 8.20 | 7.90 | 8.10 | 8.10 | 1.25% | 855 |
| Mar 16, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 694 |
| Mar 13, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.84% | 370 |
| Mar 12, 2026 | 8.45 | 8.50 | 8.10 | 8.15 | 8.15 | -2.98% | 1,120 |
| Mar 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | 35 |
| Mar 10, 2026 | 8.20 | 8.60 | 8.15 | 8.60 | 8.60 | 11.69% | 2,198 |
| Mar 9, 2026 | 8.15 | 8.15 | 7.70 | 7.70 | 7.70 | -5.52% | 991 |
| Mar 6, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | - | 847 |
| Mar 5, 2026 | 8.40 | 8.45 | 8.15 | 8.15 | 8.15 | -0.61% | 3,745 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -4.09% | 1,274 |
| Mar 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | 280 |
| Feb 27, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 682 |
| Feb 26, 2026 | 8.75 | 8.80 | 8.60 | 8.60 | 8.60 | -2.82% | 1,786 |
| Feb 25, 2026 | 9.05 | 9.05 | 8.60 | 8.85 | 8.85 | 0.57% | 3,780 |
| Feb 24, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 2,247 |
| Feb 23, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -1.64% | 120 |
| Feb 20, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.67% | 3,060 |
| Feb 19, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 202 |
| Feb 18, 2026 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 1,491 |
| Feb 17, 2026 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | - | 265 |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 130 |