Albena AD (BUL:ALB)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 15.00
+0.60 (4.17%)
At close: Feb 3, 2026
Albena AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | 25 |
| Feb 2, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -2.70% | 10 |
| Jan 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 45 |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 60 |
| Jan 20, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -1.32% | 215 |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 38 |
| Jan 16, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 4.90% | 226 |
| Jan 14, 2026 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -2.05% | 105 |
| Jan 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | 110 |
| Jan 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 6.72% | 60 |
| Jan 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -48.46% | 2 |
| Dec 22, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -5.80% | 173 |
| Dec 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 5.34% | 10 |
| Dec 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 24 |
| Dec 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.76% | 1 |
| Dec 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 6.92% | 10 |
| Dec 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 20 |
| Dec 9, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -2.99% | 568 |
| Dec 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 5 |
| Dec 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 44 |
| Nov 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | 4 |
| Nov 24, 2025 | 27.60 | 27.80 | 26.00 | 27.80 | 27.80 | 4.51% | 13 |
| Nov 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 5 |
| Nov 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | 13 |
| Nov 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | 98 |
| Nov 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6.82% | 10 |
| Nov 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 13 |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | 5 |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 5 |
| 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 |