Albena AD (BUL:ALB)
Bulgaria
· Delayed Price · Currency is BGN 26.80
+0.20 (0.75%)
At close: Dec 3, 2025
Albena AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 5 |
| Dec 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 44 |
| Nov 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | 4 |
| Nov 24, 2025 | 27.60 | 27.80 | 26.00 | 27.80 | 27.80 | 4.51% | 13 |
| Nov 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 5 |
| Nov 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | 13 |
| Nov 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | 98 |
| Nov 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6.82% | 10 |
| Nov 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 13 |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | 5 |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 5 |
| Oct 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2 |
| Oct 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.06% | 5 |
| Oct 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 5 |
| Oct 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.71% | 15 |
| Oct 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.06% | 63 |
| Oct 20, 2025 | 27.80 | 27.80 | 26.40 | 26.40 | 26.40 | -5.04% | 19 |
| Oct 14, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | 3 |
| Oct 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | 2 |
| Oct 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 4 |
| Oct 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | 2 |
| Oct 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 22 |
| Oct 6, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 3.60% | 195 |
| Oct 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 36 |
| Sep 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | 89 |
| Sep 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 6 |
| Sep 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 110 |
| Sep 17, 2025 | 28.00 | 28.20 | 27.40 | 27.40 | 27.40 | -1.44% | 360 |
| Sep 16, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 0.72% | 120 |
| Sep 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | 317 |
| Sep 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 2 |
| Sep 11, 2025 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | - | 31 |
| Sep 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | 5 |
| Sep 9, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | - | 33 |
| Sep 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 14 |
| Sep 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 20 |
| Aug 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 61 |
| Aug 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 51 |
| Aug 27, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 2 |
| Aug 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 107 |
| Aug 21, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 100 |
| Aug 20, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 3.03% | 163 |
| Aug 19, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | 436 |
| Aug 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | 8 |
| Aug 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | 33 |
| Aug 14, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -2.19% | 3 |
| Aug 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1 |
| Aug 8, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 2.24% | 48 |
| Aug 7, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -1.47% | 134 |
| Aug 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 10 |
| Aug 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 18 |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 90 |
| Jul 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 325 |
| Jul 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 5 |
| Jul 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 5 |
| Jul 15, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | 17 |
| Jul 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 99 |
| Jul 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2 |
| Jul 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10 |
| Jul 9, 2025 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -2.26% | 136 |
| Jul 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 5 |
| Jul 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | 60 |
| Jul 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.00 | 1.49% | 40 |
| Jul 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.60 | - | 100 |
| Jun 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.60 | 2.29% | 40 |
| Jun 27, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.01 | -2.96% | 5 |
| Jun 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - | 1 |
| Jun 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - | 3 |
| Jun 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - | 6 |
| Jun 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | 0.75% | 18 |
| Jun 12, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.60 | 3.08% | 159 |
| Jun 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.81 | -2.99% | 400 |
| Jun 4, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.60 | 1.52% | 60 |
| Jun 3, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.21 | 3.12% | 50 |