Central Cooperative Bank AD (BUL:CCB)
Bulgaria · Delayed Price · Currency is BGN 1.710
-0.020 (-1.16%)
At close: Aug 1, 2025
BUL:CCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -1.16% | 48,000 |
| Jul 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 100 |
| Jul 28, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -1.15% | 10,150 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 500 |
| Jul 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 3,000 |
| Jul 21, 2025 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 2,485 |
| Jul 18, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 28,687 |
| Jul 17, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 20,289 |
| Jul 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 230 |
| Jul 15, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 3.57% | 20,752 |
| Jul 14, 2025 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | - | 7,149 |
| Jul 10, 2025 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -0.59% | 24,500 |
| Jul 9, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 1,000 |
| Jul 8, 2025 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 3.05% | 8,800 |
| Jul 7, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | 0.61% | 4,600 |
| Jul 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | 241 |
| Jul 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 25,975 |
| Jul 2, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.09% | 47,300 |
| Jun 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Jun 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 869 |
| Jun 20, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 200 |
| Jun 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 59 |
| Jun 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 300 |
| Jun 13, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 1.82% | 24,000 |
| Jun 12, 2025 | 1.62 | 1.67 | 1.61 | 1.65 | 1.65 | 1.85% | 13,446 |
| Jun 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | 50 |
| Jun 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,015 |
| Jun 6, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 22,000 |
| Jun 4, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 14,965 |
| Jun 3, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 2,095 |
| May 30, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 11,500 |
| May 29, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 20,100 |
| May 28, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | -1.20% | 2,789 |
| May 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 2,005 |
| May 23, 2025 | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 18,970 |
| May 22, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 3.12% | 7,235 |
| May 21, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | 0.63% | 13,875 |
| May 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 2,500 |
| May 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 1,358 |
| May 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 4,163 |
| May 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 600 |
| May 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | 124 |
| May 12, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 1,910 |
| May 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 1,510 |
| May 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 1,645 |
| May 7, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | -0.63% | 10,500 |
| Apr 30, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 35,703 |
| Apr 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2,360 |
| Apr 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 101 |
| Apr 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | 200 |