Albena AD (BUL:ALB)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 13.25
0.00 (0.00%)
At close: Jul 7, 2026
Albena AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | -1.35% | 10 |
| Mar 2, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.63 | 2.78% | 202 |
| Feb 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | -2.70% | 3 |
| Feb 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 2.78% | 1 |
| Feb 23, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.24 | -1.37% | 158 |
| Feb 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | -1.35% | 2 |
| Feb 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 1.37% | 90 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | -1.35% | 22 |
| Feb 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 1.37% | 30 |
| Feb 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | -1.35% | 31 |
| Feb 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 0.68% | 10 |
| Feb 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | 1.38% | 100 |
| Feb 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | -0.68% | 10 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.44 | -2.67% | 37 |
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | 4.17% | 25 |
| Feb 2, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.24 | -2.70% | 10 |
| Jan 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | -1.33% | 45 |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | - | 60 |