Central Cooperative Bank AD (BUL:CCB)
Bulgaria
· Delayed Price · Currency is BGN 1.750
+0.050 (2.94%)
At close: Dec 2, 2025
BUL:CCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | 24,969 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 61,000 |
| Oct 31, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 6,179 |
| Oct 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 90 |
| Oct 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 58,000 |
| Oct 24, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 52 |
| Oct 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 1,741 |
| Oct 21, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.80% | 4,300 |
| Oct 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 300 |
| Oct 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 12,262 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,678 |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 100 |
| Oct 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 25 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 500 |
| Oct 3, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | 5,479 |
| Oct 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 650 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,550 |
| Sep 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 250 |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 100 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 1,371 |
| Sep 16, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -2.33% | 58 |
| Sep 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | 853 |
| Sep 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 199 |
| Sep 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 1,000 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,250 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,002 |
| Sep 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,445 |
| Aug 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 640 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 200 |
| Aug 26, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 2,967 |
| Aug 25, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.30% | 742 |
| Aug 22, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 30,300 |
| Aug 21, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 1,800 |
| Aug 20, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 1,900 |
| Aug 19, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 1,950 |
| Aug 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,200 |
| Aug 11, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 1.18% | 47,810 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 8,510 |
| Aug 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 45,650 |
| 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 |