HR Capital AD (BUL:HRC)
Bulgaria · Delayed Price · Currency is BGN 3.500
+0.200 (6.06%)
At close: Oct 29, 2025
HR Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 80 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | 83 |
| Oct 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -10.56% | 60 |
| Oct 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 27 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | 973 |
| Oct 17, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 12,884 |
| Oct 16, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -1.64% | 830 |
| Oct 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1,300 |
| Oct 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 646 |
| Oct 1, 2025 | 3.46 | 3.66 | 3.46 | 3.66 | 3.66 | 1.67% | 78 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 849 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 1,000 |
| Sep 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 4,643 |
| Sep 15, 2025 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 3.33% | 2,431 |
| Sep 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 2,000 |
| Sep 11, 2025 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | 0.61% | 1,441 |
| Sep 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | 1 |
| Sep 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -6.67% | 192 |
| Aug 29, 2025 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 2.86% | 18,190 |
| Aug 27, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 2.94% | 620 |
| Aug 21, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 1,100 |
| Aug 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 100 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 478 |
| Aug 14, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | - | 950 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,000 |
| Aug 12, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 2.48% | 1,220 |
| Aug 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 1,000 |
| Aug 1, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 4.58% | 3,000 |
| Jul 24, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -7.27% | 1,524 |
| Jul 23, 2025 | 3.38 | 3.50 | 3.30 | 3.30 | 3.30 | 3.12% | 1,499 |
| Jul 22, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 5.96% | 2,978 |
| Jul 21, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 4,733 |
| Jul 14, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 1.37% | 15,000 |
| Jul 10, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | 6.57% | 10,890 |
| Jul 7, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -4.20% | 134 |
| Jul 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 1,000 |
| Jul 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | 2,500 |
| Jun 24, 2025 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 4.26% | 7,767 |
| Jun 23, 2025 | 2.80 | 2.82 | 2.78 | 2.82 | 2.82 | -2.08% | 1,621 |
| Jun 20, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.70% | 7,155 |
| Jun 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | 95 |
| Jun 16, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -6.25% | 4,340 |
| Jun 13, 2025 | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | -0.69% | 2,725 |
| Jun 12, 2025 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | - | 3,823 |
| Jun 11, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 2.84% | 11,409 |
| Jun 10, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 2.17% | 4,280 |
| Jun 9, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | -2.13% | 1,637 |
| Jun 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 857 |
| Jun 4, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | 2.17% | 2,786 |
| Jun 3, 2025 | 2.64 | 2.80 | 2.64 | 2.76 | 2.76 | 6.15% | 8,902 |