Alpha Bulgaria AD (BUL:ALFB)
Bulgaria · Delayed Price · Currency is BGN 3.068
-2.932 (-48.87%)
At close: Jan 1, 2026
Alpha Bulgaria AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -48.87% | - |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 3,300 |
| Jul 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 455 |
| Jul 22, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 7,255 |
| Jun 23, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 1,035 |
| Jun 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 1,650 |
| Jun 19, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 7.62% | 2,040 |
| Jun 17, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 5.00% | 1,525 |
| Jun 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | 1 |
| Jun 5, 2025 | 4.50 | 4.82 | 4.50 | 4.82 | 4.82 | 43.45% | 2,900 |
| Jun 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 52.73% | 1,170 |
| May 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 832 |
| May 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 48 |
| May 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 50.68% | 10 |
| May 22, 2025 | 0.80 | 1.46 | 0.80 | 1.46 | 1.46 | 108.57% | 13,927 |
| May 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 125.81% | 1,000 |
| May 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -61.01% | 10 |
| May 7, 2025 | 0.30 | 0.80 | 0.30 | 0.80 | 0.80 | 165.00% | 102 |
| Apr 25, 2025 | 0.34 | 1.10 | 0.30 | 0.30 | 0.30 | -11.76% | 167 |
| Apr 24, 2025 | 1.10 | 1.10 | 0.30 | 0.34 | 0.34 | 42.86% | 109 |
| Apr 23, 2025 | 0.82 | 0.82 | 0.20 | 0.24 | 0.24 | -76.20% | 3,078 |
| Apr 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -51.92% | 300 |
| Apr 11, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -7.14% | 3,510 |
| Apr 8, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 5 |
| Apr 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | 10 |
| Mar 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | 300 |
| Jan 6, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -0.89% | 3,170 |
| Nov 15, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 1,000 |
| Nov 7, 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | 2,400 |
| Sep 20, 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 2,000 |
| Sep 4, 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.85% | 700 |
| Aug 22, 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.58% | 1,000 |
| Mar 15, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 7.07% | 143,750 |
| Aug 9, 2023 | 1.21 | 1.84 | 1.21 | 1.84 | 1.84 | 64.29% | 1,100 |
| Jul 31, 2023 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 17.89% | 1,100 |
| Feb 2, 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 390,000 |
| Aug 24, 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2,000 |
| Aug 19, 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 8.67% | 2,000 |
| Aug 13, 2021 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 8.12% | 390,000 |