Eleven Capital AD (BUL:11C)
Bulgaria
· Delayed Price · Currency is BGN 16.10
0.00 (0.00%)
At close: Dec 5, 2025
Eleven Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.23% | 600 |
| Dec 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 100 |
| Dec 1, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 2.48% | 1,534 |
| Nov 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 500 |
| Nov 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 450 |
| Nov 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | 250 |
| Nov 20, 2025 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | - | 535 |
| Nov 19, 2025 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | -0.61% | 339 |
| Nov 18, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | - | 631 |
| Nov 17, 2025 | 16.00 | 16.80 | 16.00 | 16.50 | 16.50 | 3.77% | 2,031 |
| Nov 14, 2025 | 16.00 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | 18,564 |
| Nov 13, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 3.23% | 450 |
| Nov 12, 2025 | 15.50 | 15.80 | 15.50 | 15.50 | 15.50 | -1.27% | 1,005 |
| Nov 11, 2025 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 1.95% | 974 |
| Nov 10, 2025 | 15.10 | 15.40 | 14.50 | 15.40 | 15.40 | 1.99% | 92,711 |
| Nov 7, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 602 |
| Nov 6, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 879 |
| Nov 5, 2025 | 15.30 | 15.50 | 15.20 | 15.20 | 15.20 | - | 400 |
| Nov 4, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 1,690 |
| Nov 3, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | 990 |
| Oct 31, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | -0.64% | 1,311 |
| Oct 30, 2025 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | 1.95% | 531 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -3.14% | 1,200 |
| Oct 24, 2025 | 15.60 | 15.90 | 15.50 | 15.90 | 15.90 | 2.58% | 2,234 |
| Oct 23, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -1.90% | 399 |
| Oct 22, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 144 |
| Oct 21, 2025 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | 0.64% | 607 |
| Oct 20, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.89% | 2,746 |
| Oct 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,080 |
| Oct 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,530 |
| Oct 14, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -1.85% | 2,610 |
| Oct 13, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 1,063 |
| Oct 10, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.23% | 1,143 |
| Oct 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 100 |
| Oct 8, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2.52% | 668 |
| Oct 7, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 0.63% | 3,216 |
| Oct 6, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -1.25% | 10,475 |
| Oct 3, 2025 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 4,558 |
| Oct 2, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 592 |
| Oct 1, 2025 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | - | 618 |
| Sep 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 400 |
| Sep 29, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | - | 2,374 |
| Sep 26, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 1,536 |
| Sep 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 344 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 240 |
| Sep 23, 2025 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | - | 2,354 |
| Sep 19, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | -0.62% | 1,567 |
| Sep 18, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 1.26% | 1,511 |
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 150 |
| Sep 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 694 |
| Sep 15, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 336 |
| Sep 12, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - | 795 |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 100 |
| Sep 10, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | 1,210 |
| Sep 9, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | 132 |
| Sep 5, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | 0.64% | 2,029 |
| Sep 4, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.26% | 2,000 |
| Sep 3, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 368 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 1,211 |
| Sep 1, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 538 |
| Aug 29, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | 1.26% | 1,430 |
| Aug 28, 2025 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 480 |
| Aug 27, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | -0.62% | 1,198 |
| Aug 26, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 713 |
| Aug 25, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 1,515 |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 314 |
| Aug 21, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 3,140 |
| Aug 20, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | 3,606 |
| Aug 19, 2025 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | -0.61% | 3,714 |
| Aug 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,542 |
| Aug 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | 243 |
| Aug 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 490 |
| Aug 13, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | 9,205 |
| Aug 12, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | - | 1,264 |
| Aug 11, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 1,219 |
| Aug 8, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 2,080 |
| Aug 7, 2025 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 758 |
| Aug 6, 2025 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 1,910 |
| Aug 5, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 300 |
| Aug 1, 2025 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | -2.38% | 2,107 |
| Jul 31, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 3.07% | 1,472 |
| Jul 30, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | 600 |
| Jul 29, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | 1,465 |
| Jul 28, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | 1,800 |
| Jul 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 99 |
| Jul 23, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | - | 866 |
| Jul 22, 2025 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | - | 2,150 |
| Jul 21, 2025 | 16.50 | 16.80 | 16.30 | 16.30 | 16.30 | -2.40% | 1,175 |
| Jul 18, 2025 | 16.50 | 16.80 | 16.40 | 16.70 | 16.70 | 1.21% | 1,061 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -4.07% | 926 |
| Jul 16, 2025 | 17.00 | 17.20 | 16.70 | 17.20 | 17.20 | 1.78% | 1,379 |
| Jul 15, 2025 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | - | 347 |
| Jul 14, 2025 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 5.62% | 1,548 |
| Jul 11, 2025 | 15.80 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | 841 |
| Jul 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 163 |
| Jul 9, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -1.89% | 1,003 |
| Jul 8, 2025 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -1.85% | 936 |
| Jul 7, 2025 | 16.30 | 16.30 | 15.80 | 16.20 | 15.50 | -0.61% | 2,960 |
| Jul 4, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 15.60 | 2.52% | 5,435 |
| Jul 3, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.21 | -0.62% | 9,921 |