Albena AD (BUL:ALB)
Bulgaria · Delayed Price · Currency is BGN 27.80
+0.20 (0.72%)
At close: Sep 2, 2025
Albena AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | 60 |
| Jul 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.00 | 1.49% | 40 |
| Jul 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.60 | - | 100 |
| Jun 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.60 | 2.29% | 40 |
| Jun 27, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.01 | -2.96% | 5 |
| Jun 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - | 1 |
| Jun 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - | 3 |
| Jun 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - | 6 |
| Jun 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | 0.75% | 18 |
| Jun 12, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.60 | 3.08% | 159 |
| Jun 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.81 | -2.99% | 400 |
| Jun 4, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.60 | 1.52% | 60 |
| Jun 3, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.21 | 3.12% | 50 |
| Jun 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.41 | - | 10 |
| May 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.41 | -1.54% | 28 |
| May 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.81 | - | 56 |
| May 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.81 | 1.56% | 10 |
| May 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.41 | 0.79% | 52 |
| May 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.21 | - | 45 |
| May 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.21 | -2.31% | 13 |
| May 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.81 | 2.36% | 100 |
| May 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.21 | 1.60% | 220 |
| Apr 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 1.63% | 20 |
| Apr 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | -1.60% | 9 |