Central Cooperative Bank AD (BUL:CCB)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 1.700
0.00 (0.00%)
At close: Apr 27, 2026
BUL:CCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10,000 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 8,500 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 1,200 |
| Apr 23, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 5,400 |
| Apr 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 2,000 |
| Apr 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 6,803 |
| Apr 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 12,050 |
| Apr 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 530 |
| Apr 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 606 |
| Apr 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 352 |
| Apr 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,000 |
| Apr 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 3,000 |
| Apr 7, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 49,339 |
| Apr 1, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -4.47% | 2,737 |
| Mar 31, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 4.68% | 3,204 |
| Mar 30, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -2.29% | 122,409 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 14,200 |
| Mar 20, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 2,250 |
| Mar 19, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -2.22% | 12,750 |
| Mar 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 5 |
| Mar 16, 2026 | 1.76 | 1.81 | 1.76 | 1.76 | 1.76 | - | 27,837 |
| Mar 13, 2026 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -4.35% | 33,948 |
| Mar 12, 2026 | 1.80 | 1.84 | 1.75 | 1.84 | 1.84 | 2.22% | 24,000 |
| Mar 11, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | -3.74% | 30,000 |
| Mar 9, 2026 | 1.82 | 1.87 | 1.80 | 1.87 | 1.87 | 2.75% | 37,189 |
| Mar 6, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 7,475 |
| Mar 5, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 1,000 |
| Mar 4, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -0.55% | 16,859 |
| Mar 2, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | -0.54% | 1,902 |
| Feb 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 280 |
| Feb 25, 2026 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 1.65% | 17,933 |
| Feb 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 9,140 |
| Feb 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.19% | 1,560 |
| Feb 20, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 3.30% | 1,420 |
| Feb 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 150 |
| Feb 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 1,000 |
| Feb 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 114 |
| Feb 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 2,286 |
| Feb 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 4,000 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -3.70% | 7,742 |
| Feb 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 100 |
| Feb 10, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 3.30% | 11,000 |
| Feb 9, 2026 | 1.86 | 1.88 | 1.82 | 1.82 | 1.82 | - | 2,175 |
| Feb 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 160 |
| Feb 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 100 |
| Feb 4, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 1.10% | 311 |
| Feb 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 1,946 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -1.08% | 6,454 |
| Jan 30, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 15,100 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -3.16% | 5,000 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | -3.55% | 1,786 |
| Jan 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 500 |
| Jan 26, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 3.70% | 4,295 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.53% | 2,500 |
| Jan 22, 2026 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -5.05% | 18,575 |
| Jan 21, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 27,516 |
| Jan 20, 2026 | 1.88 | 2.10 | 1.88 | 2.00 | 2.00 | 6.38% | 159,637 |
| Jan 19, 2026 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 11.24% | 52,989 |
| Jan 16, 2026 | 1.60 | 1.74 | 1.60 | 1.69 | 1.69 | 9.03% | 23,008 |
| Jan 15, 2026 | 1.34 | 1.55 | 1.34 | 1.55 | 1.55 | 19.23% | 31,348 |
| Jan 14, 2026 | 1.21 | 1.36 | 1.21 | 1.30 | 1.30 | 6.56% | 23,809 |
| Jan 13, 2026 | 1.07 | 1.26 | 1.03 | 1.22 | 1.22 | 12.96% | 10,915 |
| Jan 12, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 13,858 |
| Jan 9, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 41,626 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,000 |
| Jan 7, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 3,750 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.19% | 8,000 |
| Jan 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -48.87% | - |
| Dec 22, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 3.78% | 49,000 |
| Dec 19, 2025 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | 0.54% | 42,200 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.60% | 1,367 |
| Dec 15, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 8,300 |
| Dec 12, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 25,000 |
| Dec 11, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 9,992 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 7,251 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 3,745 |
| Dec 8, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 6,500 |
| 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 |