Central Cooperative Bank AD (BUL:CCB)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.820
-0.020 (-1.09%)
At close: Feb 3, 2026
BUL:CCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 1,946 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -1.08% | 6,454 |
| Jan 30, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 15,100 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -3.16% | 5,000 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | -3.55% | 1,786 |
| Jan 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 500 |
| Jan 26, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 3.70% | 4,295 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.53% | 2,500 |
| Jan 22, 2026 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -5.05% | 18,575 |
| Jan 21, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 27,516 |
| Jan 20, 2026 | 1.88 | 2.10 | 1.88 | 2.00 | 2.00 | 6.38% | 159,637 |
| Jan 19, 2026 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 11.24% | 52,989 |
| Jan 16, 2026 | 1.60 | 1.74 | 1.60 | 1.69 | 1.69 | 9.03% | 23,008 |
| Jan 15, 2026 | 1.34 | 1.55 | 1.34 | 1.55 | 1.55 | 19.23% | 31,348 |
| Jan 14, 2026 | 1.21 | 1.36 | 1.21 | 1.30 | 1.30 | 6.56% | 23,809 |
| Jan 13, 2026 | 1.07 | 1.26 | 1.03 | 1.22 | 1.22 | 12.96% | 10,915 |
| Jan 12, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 13,858 |
| Jan 9, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 41,626 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,000 |
| Jan 7, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 3,750 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.19% | 8,000 |
| Jan 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -48.87% | - |
| Dec 22, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 3.78% | 49,000 |
| Dec 19, 2025 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | 0.54% | 42,200 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.60% | 1,367 |
| Dec 15, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 8,300 |
| Dec 12, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 25,000 |
| Dec 11, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 9,992 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 7,251 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 3,745 |
| Dec 8, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 6,500 |
| Dec 5, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | - | 38,500 |
| Dec 4, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 6,000 |
| Dec 2, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.94% | 2,000 |
| Dec 1, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | - | 6,743 |
| Nov 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,000 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 0.59% | 4,000 |
| Nov 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 18,000 |
| Nov 24, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 29,000 |
| Nov 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,500 |
| Nov 20, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 3.05% | 1,642 |
| Nov 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 850 |
| Nov 18, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 3,804 |
| Nov 17, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 115,360 |
| Nov 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 2,875 |
| Nov 11, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 2.41% | 58,850 |
| Nov 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,665 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 500 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 5,000 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 28,883 |