Eleven Capital AD (BUL:11C)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 7.70
-0.45 (-5.52%)
At close: Mar 9, 2026
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.15 | 8.15 | 7.70 | 7.70 | 7.70 | -5.52% | 991 |
| Mar 6, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | - | 847 |
| Mar 5, 2026 | 8.40 | 8.45 | 8.15 | 8.15 | 8.15 | -0.61% | 3,745 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -4.09% | 1,274 |
| Mar 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | 280 |
| Feb 27, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 682 |
| Feb 26, 2026 | 8.75 | 8.80 | 8.60 | 8.60 | 8.60 | -2.82% | 1,786 |
| Feb 25, 2026 | 9.05 | 9.05 | 8.60 | 8.85 | 8.85 | 0.57% | 3,780 |
| Feb 24, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 2,247 |
| Feb 23, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -1.64% | 120 |
| Feb 20, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.67% | 3,060 |
| Feb 19, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 202 |
| Feb 18, 2026 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 1,491 |
| Feb 17, 2026 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | - | 265 |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 130 |
| Feb 13, 2026 | 9.25 | 9.25 | 9.10 | 9.25 | 9.25 | - | 3,065 |
| Feb 12, 2026 | 8.85 | 9.25 | 8.85 | 9.25 | 9.25 | 4.52% | 2,480 |
| Feb 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | 257 |
| Feb 10, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 185 |
| Feb 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 151 |
| Feb 6, 2026 | 9.00 | 9.00 | 8.60 | 8.80 | 8.80 | -2.22% | 2,117 |
| Feb 5, 2026 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -3.23% | 2,407 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.15 | 9.30 | 9.30 | -1.06% | 1,663 |
| Feb 3, 2026 | 9.30 | 9.60 | 9.25 | 9.40 | 9.40 | 1.08% | 1,409 |
| Feb 2, 2026 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | -4.12% | 952 |
| Jan 30, 2026 | 9.50 | 9.70 | 9.45 | 9.70 | 9.70 | 2.11% | 2,756 |
| Jan 29, 2026 | 9.50 | 9.80 | 9.45 | 9.50 | 9.50 | -1.55% | 649 |
| Jan 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 17 |
| Jan 27, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | 0.52% | 156 |
| Jan 26, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 3.78% | 1,563 |
| Jan 23, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 0.54% | 53 |
| Jan 22, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 691 |
| Jan 21, 2026 | 9.00 | 9.10 | 8.95 | 9.10 | 9.10 | 1.11% | 5,154 |
| Jan 20, 2026 | 9.20 | 9.20 | 8.95 | 9.00 | 9.00 | -1.10% | 2,028 |
| Jan 19, 2026 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -1.09% | 194 |
| Jan 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 469 |
| Jan 15, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | - | 408 |
| Jan 14, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | 665 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | 1,409 |
| Jan 12, 2026 | 9.25 | 9.50 | 9.25 | 9.40 | 9.40 | 1.62% | 2,752 |
| Jan 9, 2026 | 9.20 | 9.25 | 8.95 | 9.25 | 9.25 | 1.09% | 956 |
| Jan 8, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.10% | 650 |
| Jan 7, 2026 | 8.95 | 9.05 | 8.75 | 9.05 | 9.05 | 1.69% | 1,385 |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 94.96% | 148 |
| Jan 5, 2026 | 4.49 | 4.57 | 4.41 | 4.57 | 4.57 | -46.46% | 887 |
| Dec 22, 2025 | 8.68 | 8.68 | 8.53 | 8.53 | 8.53 | -1.84% | 373 |
| Dec 19, 2025 | 8.64 | 8.74 | 8.64 | 8.69 | 8.69 | -0.01% | 230 |
| Dec 18, 2025 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | -0.03% | 250 |
| Dec 17, 2025 | 8.59 | 8.69 | 8.59 | 8.69 | 8.69 | 1.20% | 3,913 |
| Dec 16, 2025 | 8.49 | 8.59 | 8.49 | 8.59 | 8.59 | 0.10% | 730 |
| Dec 12, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.07% | 1,477 |
| Dec 11, 2025 | 8.53 | 8.59 | 8.53 | 8.59 | 8.58 | 0.77% | 1,665 |
| Dec 10, 2025 | 8.42 | 8.52 | 8.42 | 8.52 | 8.52 | 1.06% | 440 |
| Dec 9, 2025 | 8.23 | 8.48 | 8.23 | 8.43 | 8.43 | 2.08% | 3,332 |
| Dec 8, 2025 | 8.26 | 8.31 | 8.26 | 8.26 | 8.26 | 0.28% | 4,316 |
| Dec 5, 2025 | 8.24 | 8.39 | 8.18 | 8.24 | 8.24 | 0.05% | 965 |
| Dec 4, 2025 | 8.33 | 8.33 | 8.23 | 8.23 | 8.23 | -1.20% | 600 |
| Dec 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.24% | 100 |
| Dec 1, 2025 | 8.33 | 8.44 | 8.33 | 8.44 | 8.44 | 2.45% | 1,534 |
| Nov 26, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.06% | 500 |
| Nov 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.63% | 450 |
| Nov 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.22% | 250 |
| Nov 20, 2025 | 8.38 | 8.43 | 8.38 | 8.38 | 8.38 | -0.02% | 535 |
| Nov 19, 2025 | 8.44 | 8.49 | 8.39 | 8.39 | 8.38 | -0.58% | 339 |
| Nov 18, 2025 | 8.64 | 8.64 | 8.43 | 8.43 | 8.43 | -0.02% | 631 |
| Nov 17, 2025 | 8.18 | 8.59 | 8.18 | 8.44 | 8.44 | 3.65% | 2,031 |
| Nov 14, 2025 | 8.19 | 8.34 | 8.14 | 8.14 | 8.14 | -0.53% | 18,564 |
| Nov 13, 2025 | 8.08 | 8.18 | 8.08 | 8.18 | 8.18 | 3.24% | 450 |
| Nov 12, 2025 | 7.93 | 8.08 | 7.93 | 7.93 | 7.92 | -1.25% | 1,005 |
| Nov 11, 2025 | 7.97 | 8.03 | 7.92 | 8.03 | 8.03 | 1.92% | 974 |
| Nov 10, 2025 | 7.72 | 7.87 | 7.41 | 7.87 | 7.87 | 1.97% | 92,711 |
| Nov 7, 2025 | 7.72 | 7.72 | 7.67 | 7.72 | 7.72 | 0.04% | 602 |
| Nov 6, 2025 | 7.77 | 7.77 | 7.72 | 7.72 | 7.72 | -0.69% | 879 |
| Nov 5, 2025 | 7.82 | 7.93 | 7.77 | 7.77 | 7.77 | 0.01% | 400 |
| Nov 4, 2025 | 7.88 | 7.88 | 7.77 | 7.77 | 7.77 | -1.27% | 1,690 |
| Nov 3, 2025 | 7.92 | 7.92 | 7.87 | 7.87 | 7.87 | -1.33% | 990 |
| Oct 31, 2025 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | -0.62% | 1,311 |
| Oct 30, 2025 | 7.93 | 8.03 | 7.88 | 8.03 | 8.03 | 1.94% | 531 |
| Oct 29, 2025 | 7.93 | 7.93 | 7.88 | 7.88 | 7.87 | -2.92% | 1,200 |
| Oct 24, 2025 | 7.96 | 8.11 | 7.91 | 8.11 | 8.11 | 2.36% | 2,234 |
| Oct 23, 2025 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | -1.91% | 399 |
| Oct 22, 2025 | 8.03 | 8.08 | 8.03 | 8.08 | 8.08 | 0.61% | 144 |
| Oct 21, 2025 | 8.03 | 8.13 | 8.03 | 8.03 | 8.03 | 0.68% | 607 |
| Oct 20, 2025 | 8.13 | 8.13 | 7.98 | 7.98 | 7.98 | -1.87% | 2,746 |
| Oct 17, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.04% | 1,080 |
| Oct 16, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.02% | 1,530 |
| Oct 14, 2025 | 8.13 | 8.18 | 8.13 | 8.13 | 8.13 | -1.85% | 2,610 |
| Oct 13, 2025 | 8.18 | 8.28 | 8.18 | 8.28 | 8.28 | 1.21% | 1,063 |
| Oct 10, 2025 | 8.23 | 8.23 | 8.18 | 8.18 | 8.18 | -1.14% | 1,143 |
| Oct 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.68% | 100 |
| Oct 8, 2025 | 8.18 | 8.33 | 8.18 | 8.33 | 8.33 | 2.51% | 668 |
| Oct 7, 2025 | 8.13 | 8.18 | 8.13 | 8.13 | 8.13 | 0.64% | 3,216 |
| Oct 6, 2025 | 8.28 | 8.28 | 8.08 | 8.08 | 8.08 | -1.10% | 10,475 |
| Oct 3, 2025 | 8.12 | 8.17 | 8.07 | 8.17 | 8.17 | 1.16% | 4,558 |
| Oct 2, 2025 | 8.23 | 8.23 | 8.07 | 8.07 | 8.07 | -0.63% | 592 |
| Oct 1, 2025 | 8.13 | 8.18 | 8.07 | 8.13 | 8.13 | - | 618 |
| Sep 30, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.56% | 400 |
| Sep 29, 2025 | 8.13 | 8.13 | 8.03 | 8.08 | 8.08 | 0.02% | 2,374 |
| Sep 26, 2025 | 8.13 | 8.13 | 8.08 | 8.08 | 8.08 | -0.65% | 1,536 |
| Sep 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.06% | 344 |