HR Capital AD (BUL:HRC)
Bulgaria · Delayed Price · Currency is BGN 3.600
+0.100 (2.86%)
At close: Aug 29, 2025
HR Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 37 |
| May 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | 500 |
| May 29, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | 473 |
| May 28, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 6,344 |
| May 27, 2025 | 2.46 | 2.60 | 2.46 | 2.60 | 2.60 | - | 884 |
| May 23, 2025 | 2.74 | 2.74 | 2.44 | 2.60 | 2.60 | -3.70% | 7,108 |
| May 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | 1,445 |
| May 19, 2025 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | 4.80% | 8,912 |
| May 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,582 |
| May 15, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 5.93% | 25,467 |
| May 14, 2025 | 2.38 | 2.40 | 2.34 | 2.36 | 2.36 | - | 6,800 |
| May 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | 2,596 |
| May 7, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -2.54% | 3,604 |
| May 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.28% | 2,970 |
| Apr 30, 2025 | 2.32 | 2.44 | 2.32 | 2.44 | 2.44 | 5.17% | 8,000 |
| Apr 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | 20 |
| Apr 28, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 4.55% | 8,090 |
| Apr 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 596 |