Albena AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.20	14.20	14.20	14.20	14.20	10.08%	5
Sep 10, 2026	14.20	14.20	12.90	12.90	12.90	-9.15%	310
Sep 8, 2026	14.00	14.20	14.00	14.20	14.20	1.43%	72
Sep 1, 2026	14.00	14.00	14.00	14.00	14.00	0.72%	50
Aug 28, 2026	13.20	13.90	13.20	13.90	13.90	2.21%	125
Aug 27, 2026	13.40	13.60	13.40	13.60	13.60	1.49%	133
Aug 26, 2026	13.40	13.40	13.40	13.40	13.40	3.08%	7
Aug 25, 2026	13.00	13.00	13.00	13.00	13.00	-2.26%	15
Aug 24, 2026	12.90	13.30	12.80	13.30	13.30	3.10%	132
Aug 17, 2026	12.90	12.90	12.90	12.90	12.90	-3.01%	5,807
Aug 14, 2026	13.30	13.30	13.30	13.30	13.30	3.91%	10
Aug 11, 2026	13.00	13.00	12.80	12.80	12.80	-1.54%	433
Aug 6, 2026	13.00	13.00	13.00	13.00	13.00	-	3
Aug 3, 2026	12.50	13.00	12.10	13.00	13.00	-	15
Jul 29, 2026	13.00	13.00	13.00	13.00	13.00	9.24%	67
Jul 22, 2026	11.90	11.90	11.90	11.90	11.90	-11.19%	30
Jul 20, 2026	13.60	13.60	13.40	13.40	13.40	15.52%	54
Jul 16, 2026	12.00	12.00	11.60	11.60	11.60	-12.45%	72
Jul 7, 2026	13.40	13.40	13.40	13.40	13.25	-1.47%	101
Jul 6, 2026	13.60	13.60	13.60	13.60	13.45	1.49%	16
Jul 2, 2026	13.40	13.40	13.40	13.40	13.25	-	2
Jun 30, 2026	13.40	13.40	13.40	13.40	13.25	-1.47%	2
Jun 29, 2026	13.60	13.60	13.60	13.60	13.45	1.49%	26
Jun 26, 2026	13.40	13.40	13.40	13.40	13.25	3.08%	15
Jun 24, 2026	13.00	13.00	13.00	13.00	12.85	-3.70%	5
Jun 15, 2026	13.50	13.50	13.50	13.50	13.35	0.75%	20
Jun 12, 2026	13.40	13.40	13.40	13.40	13.25	-2.90%	60
Jun 11, 2026	13.80	13.80	13.80	13.80	13.65	6.15%	2
Jun 10, 2026	13.00	13.80	12.90	13.00	12.85	-	309
Jun 9, 2026	13.00	13.00	13.00	13.00	12.85	-6.47%	5
Jun 8, 2026	13.90	13.90	13.90	13.90	13.74	8.59%	50
Jun 5, 2026	13.90	13.90	12.80	12.80	12.66	-7.25%	102
Jun 4, 2026	13.70	13.80	13.70	13.80	13.65	1.47%	100
Jun 1, 2026	13.60	13.60	13.60	13.60	13.45	1.49%	27
May 22, 2026	13.40	13.40	13.40	13.40	13.25	11.67%	10
May 19, 2026	12.00	12.00	12.00	12.00	11.87	-12.41%	5
May 18, 2026	13.70	13.70	13.70	13.70	13.55	-	1
May 12, 2026	12.50	13.70	12.50	13.70	13.55	9.60%	990
May 11, 2026	12.60	12.60	12.50	12.50	12.36	-	224
May 8, 2026	13.30	13.30	12.50	12.50	12.36	-6.02%	19
May 5, 2026	13.30	13.30	13.30	13.30	13.15	3.10%	1
Apr 30, 2026	12.90	12.90	12.90	12.90	12.76	-5.84%	5
Apr 29, 2026	13.70	13.70	13.70	13.70	13.55	5.38%	57
Apr 28, 2026	13.00	13.00	13.00	13.00	12.85	-7.14%	14
Apr 16, 2026	14.00	14.00	14.00	14.00	13.84	11.11%	55
Apr 15, 2026	12.60	12.60	12.60	12.60	12.46	-6.67%	8
Apr 7, 2026	13.60	13.60	13.50	13.50	13.35	-0.74%	31
Mar 30, 2026	13.80	13.80	13.60	13.60	13.45	-1.45%	35
Mar 20, 2026	14.60	14.60	13.80	13.80	13.65	-5.48%	18
Mar 16, 2026	14.60	14.60	14.60	14.60	14.44	-	1