First Investment Bank AD (BUL:FIB)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 2.920
-0.060 (-2.01%)
At close: Apr 28, 2026
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.94 | 3.06 | 2.92 | 2.92 | 2.92 | -2.01% | 5,577 |
| Apr 27, 2026 | 3.02 | 3.08 | 2.94 | 2.98 | 2.98 | -0.67% | 4,650 |
| Apr 24, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.32% | 5,297 |
| Apr 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 300 |
| Apr 22, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 4,372 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -2.56% | 1,854 |
| Apr 20, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 321 |
| Apr 17, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 1.96% | 1,230 |
| Apr 16, 2026 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | -1.29% | 6,230 |
| Apr 15, 2026 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | - | 2,156 |
| Apr 14, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 1,607 |
| Apr 9, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 1.99% | 1,816 |
| Apr 8, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | 0.67% | 1,771 |
| Apr 7, 2026 | 2.96 | 3.16 | 2.90 | 3.00 | 3.00 | -2.91% | 4,756 |
| Apr 2, 2026 | 3.10 | 3.10 | 2.99 | 3.09 | 3.09 | -0.32% | 2,389 |
| Apr 1, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -2.21% | 1,300 |
| Mar 31, 2026 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 0.96% | 750 |
| Mar 30, 2026 | 3.10 | 3.16 | 3.06 | 3.14 | 3.14 | 1.29% | 2,976 |
| Mar 27, 2026 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | -0.64% | 924 |
| Mar 26, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 2,883 |
| Mar 25, 2026 | 2.95 | 3.14 | 2.95 | 3.10 | 3.10 | - | 15,439 |
| Mar 24, 2026 | 3.00 | 3.10 | 2.95 | 3.10 | 3.10 | -0.64% | 1,061 |
| Mar 23, 2026 | 3.00 | 3.12 | 2.93 | 3.12 | 3.12 | -1.27% | 658 |
| Mar 20, 2026 | 3.19 | 3.19 | 3.05 | 3.16 | 3.16 | 2.27% | 1,896 |
| Mar 19, 2026 | 3.20 | 3.20 | 2.97 | 3.09 | 3.09 | -0.32% | 6,166 |
| Mar 18, 2026 | 3.06 | 3.22 | 3.06 | 3.10 | 3.10 | - | 20,060 |
| Mar 17, 2026 | 3.09 | 3.10 | 3.02 | 3.10 | 3.10 | -4.02% | 1,041 |
| Mar 16, 2026 | 3.26 | 3.26 | 3.08 | 3.23 | 3.23 | -0.92% | 275 |
| Mar 13, 2026 | 3.34 | 3.34 | 3.18 | 3.26 | 3.26 | -2.10% | 4,829 |
| Mar 12, 2026 | 3.34 | 3.35 | 3.33 | 3.33 | 3.33 | -0.89% | 350 |
| Mar 11, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 3.38% | 2,761 |
| Mar 10, 2026 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 3.50% | 13,716 |
| Mar 9, 2026 | 3.15 | 3.27 | 2.99 | 3.14 | 3.14 | -7.10% | 37,283 |
| Mar 6, 2026 | 3.40 | 3.40 | 3.28 | 3.38 | 3.38 | 2.42% | 14,780 |
| Mar 5, 2026 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -4.62% | 10,173 |
| Mar 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 7,853 |
| Mar 2, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 2.07% | 9,181 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | -2.87% | 1,876 |
| Feb 26, 2026 | 3.49 | 3.49 | 3.39 | 3.48 | 3.48 | - | 6,140 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.40 | 3.48 | 3.48 | -1.42% | 971 |
| Feb 24, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | 1.44% | 331 |
| Feb 23, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 2.05% | 9,985 |
| Feb 20, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -2.01% | 2,837 |
| Feb 19, 2026 | 3.43 | 3.48 | 3.42 | 3.48 | 3.48 | -1.97% | 10,158 |
| Feb 18, 2026 | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | 1.14% | 3,149 |
| Feb 17, 2026 | 3.51 | 3.51 | 3.35 | 3.51 | 3.51 | 0.29% | 653 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 0.29% | 8,060 |
| Feb 12, 2026 | 3.56 | 3.56 | 3.35 | 3.49 | 3.49 | -1.41% | 2,813 |
| Feb 11, 2026 | 3.58 | 3.58 | 3.41 | 3.54 | 3.54 | -1.12% | 255 |
| Feb 10, 2026 | 3.46 | 3.58 | 3.45 | 3.58 | 3.58 | 5.29% | 3,943 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 186 |
| Feb 6, 2026 | 3.42 | 3.42 | 3.30 | 3.40 | 3.40 | -1.73% | 1,787 |
| Feb 5, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | - | 2,002 |
| Feb 4, 2026 | 3.40 | 3.46 | 3.26 | 3.46 | 3.46 | 4.22% | 2,712 |
| Feb 3, 2026 | 3.64 | 3.65 | 3.30 | 3.32 | 3.32 | -2.92% | 11,484 |
| Feb 2, 2026 | 3.68 | 3.75 | 3.42 | 3.42 | 3.42 | -7.07% | 2,398 |
| Jan 30, 2026 | 3.80 | 3.80 | 3.63 | 3.68 | 3.68 | -2.13% | 2,366 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.62 | 3.76 | 3.76 | -1.05% | 13,832 |
| Jan 28, 2026 | 3.80 | 3.83 | 3.75 | 3.80 | 3.80 | -1.55% | 3,158 |
| Jan 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | 1,180 |
| Jan 26, 2026 | 3.82 | 3.84 | 3.81 | 3.81 | 3.81 | 0.26% | 2,714 |
| Jan 23, 2026 | 3.68 | 3.83 | 3.68 | 3.80 | 3.80 | 3.26% | 2,655 |
| Jan 22, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -4.42% | 2,975 |
| Jan 21, 2026 | 3.85 | 3.88 | 3.71 | 3.85 | 3.85 | -0.26% | 14,983 |
| Jan 20, 2026 | 3.84 | 3.90 | 3.76 | 3.86 | 3.86 | 3.21% | 15,419 |
| Jan 19, 2026 | 3.75 | 3.81 | 3.69 | 3.74 | 3.74 | -0.53% | 13,858 |
| Jan 16, 2026 | 3.63 | 3.78 | 3.60 | 3.76 | 3.76 | 4.16% | 11,417 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.60 | 3.61 | 3.61 | -4.50% | 946 |
| Jan 14, 2026 | 3.86 | 3.86 | 3.59 | 3.78 | 3.78 | -1.56% | 5,580 |
| Jan 13, 2026 | 3.60 | 3.88 | 3.40 | 3.84 | 3.84 | 4.92% | 39,059 |
| Jan 12, 2026 | 3.35 | 3.66 | 3.35 | 3.66 | 3.66 | 9.91% | 14,177 |
| Jan 9, 2026 | 3.29 | 3.33 | 3.24 | 3.33 | 3.33 | 0.91% | 13,291 |
| Jan 8, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 1.54% | 6,698 |
| Jan 7, 2026 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | 2.20% | 7,475 |
| Jan 6, 2026 | 3.10 | 3.18 | 3.04 | 3.18 | 3.18 | 1.92% | 3,981 |
| Jan 5, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 5.37% | 3,032 |
| Dec 22, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 2.03% | 1,200 |
| Dec 19, 2025 | 2.91 | 2.96 | 2.87 | 2.90 | 2.90 | 1.75% | 6,951 |
| Dec 18, 2025 | 2.86 | 2.88 | 2.85 | 2.85 | 2.85 | 0.32% | 575 |
| Dec 17, 2025 | 2.92 | 2.92 | 2.77 | 2.84 | 2.84 | -2.77% | 2,784 |
| Dec 16, 2025 | 2.87 | 2.92 | 2.81 | 2.92 | 2.92 | -1.75% | 1,556 |
| Dec 15, 2025 | 2.98 | 3.02 | 2.86 | 2.98 | 2.98 | 0.13% | 4,818 |
| Dec 12, 2025 | 3.00 | 3.06 | 2.97 | 2.97 | 2.97 | -1.10% | 81,769 |
| Dec 11, 2025 | 2.87 | 3.01 | 2.87 | 3.01 | 3.00 | 5.18% | 4,900 |
| Dec 10, 2025 | 2.72 | 2.86 | 2.72 | 2.86 | 2.86 | 5.50% | 11,083 |
| Dec 9, 2025 | 2.60 | 2.74 | 2.60 | 2.71 | 2.71 | 5.17% | 52,051 |
| Dec 8, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.57 | 0.66% | 1,140 |
| Dec 5, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.08% | 2,274 |
| Dec 4, 2025 | 2.55 | 2.61 | 2.55 | 2.56 | 2.56 | 0.04% | 5,197 |
| Dec 3, 2025 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | 0.35% | 243 |
| Dec 1, 2025 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | -2.38% | 7,027 |
| Nov 28, 2025 | 2.56 | 2.61 | 2.56 | 2.61 | 2.61 | 1.99% | 881 |
| Nov 27, 2025 | 2.61 | 2.61 | 2.56 | 2.56 | 2.56 | -1.58% | 718 |
| Nov 26, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | 0.08% | 408 |
| Nov 25, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 2.61% | 1,856 |
| Nov 24, 2025 | 2.55 | 2.56 | 2.53 | 2.53 | 2.53 | -1.09% | 1,649 |
| Nov 21, 2025 | 2.57 | 2.58 | 2.53 | 2.56 | 2.56 | -0.31% | 7,028 |
| Nov 20, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.79% | 700 |
| Nov 19, 2025 | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | 2.09% | 8,700 |
| Nov 18, 2025 | 2.52 | 2.52 | 2.49 | 2.49 | 2.49 | 1.01% | 2,170 |