Albena AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.00	28.00	28.00	28.00	28.00	-	2
Oct 30, 2025	28.00	28.00	28.00	28.00	28.00	6.06%	5
Oct 24, 2025	26.40	26.40	26.40	26.40	26.40	-	5
Oct 22, 2025	26.40	26.40	26.40	26.40	26.40	-5.71%	15
Oct 21, 2025	28.00	28.00	28.00	28.00	28.00	6.06%	63
Oct 20, 2025	27.80	27.80	26.40	26.40	26.40	-5.04%	19
Oct 14, 2025	27.80	27.80	27.80	27.80	27.80	-2.11%	3
Oct 13, 2025	28.40	28.40	28.40	28.40	28.40	2.16%	2
Oct 10, 2025	27.80	27.80	27.80	27.80	27.80	-	4
Oct 9, 2025	27.80	27.80	27.80	27.80	27.80	-3.47%	2
Oct 7, 2025	28.80	28.80	28.80	28.80	28.80	-	22
Oct 6, 2025	28.60	28.80	28.60	28.80	28.80	3.60%	195
Oct 2, 2025	27.80	27.80	27.80	27.80	27.80	-	36
Sep 26, 2025	27.80	27.80	27.80	27.80	27.80	1.46%	89
Sep 25, 2025	27.40	27.40	27.40	27.40	27.40	-	6
Sep 19, 2025	27.40	27.40	27.40	27.40	27.40	-	110
Sep 17, 2025	28.00	28.20	27.40	27.40	27.40	-1.44%	360
Sep 16, 2025	27.40	27.80	27.40	27.80	27.80	0.72%	120
Sep 15, 2025	27.60	27.60	27.60	27.60	27.60	1.47%	317
Sep 12, 2025	27.20	27.20	27.20	27.20	27.20	-	2
Sep 11, 2025	27.60	27.60	27.20	27.20	27.20	-	31
Sep 10, 2025	27.20	27.20	27.20	27.20	27.20	-1.45%	5
Sep 9, 2025	27.20	27.60	27.20	27.60	27.60	-	33
Sep 4, 2025	27.60	27.60	27.60	27.60	27.60	-0.72%	14
Sep 2, 2025	27.80	27.80	27.80	27.80	27.80	0.72%	20
Aug 29, 2025	27.60	27.60	27.60	27.60	27.60	-	61
Aug 28, 2025	27.60	27.60	27.60	27.60	27.60	-	51
Aug 27, 2025	27.60	27.60	27.60	27.60	27.60	-	2
Aug 25, 2025	27.60	27.60	27.60	27.60	27.60	0.73%	107
Aug 21, 2025	27.20	27.40	27.20	27.40	27.40	0.74%	100
Aug 20, 2025	26.40	27.20	26.40	27.20	27.20	3.03%	163
Aug 19, 2025	26.80	26.80	26.40	26.40	26.40	-1.49%	436
Aug 18, 2025	26.80	26.80	26.80	26.80	26.80	-1.47%	8
Aug 15, 2025	27.20	27.20	27.20	27.20	27.20	1.49%	33
Aug 14, 2025	27.40	27.40	26.80	26.80	26.80	-2.19%	3
Aug 11, 2025	27.40	27.40	27.40	27.40	27.40	-	1
Aug 8, 2025	27.20	27.40	27.20	27.40	27.40	2.24%	48
Aug 7, 2025	27.00	27.00	26.80	26.80	26.80	-1.47%	134
Aug 6, 2025	27.20	27.20	27.20	27.20	27.20	-	10
Aug 4, 2025	27.20	27.20	27.20	27.20	27.20	0.74%	18
Jul 28, 2025	27.00	27.00	27.00	27.00	27.00	-	90
Jul 23, 2025	27.00	27.00	27.00	27.00	27.00	2.27%	325
Jul 18, 2025	26.40	26.40	26.40	26.40	26.40	-	5
Jul 17, 2025	26.40	26.40	26.40	26.40	26.40	1.54%	5
Jul 15, 2025	26.20	26.20	26.00	26.00	26.00	-	17
Jul 14, 2025	26.00	26.00	26.00	26.00	26.00	-	99
Jul 11, 2025	26.00	26.00	26.00	26.00	26.00	-	2
Jul 10, 2025	26.00	26.00	26.00	26.00	26.00	-	10
Jul 9, 2025	26.80	26.80	26.00	26.00	26.00	-2.26%	136
Jul 7, 2025	26.60	26.60	26.60	26.60	26.60	-	5