HR Capital AD (BUL:HRC)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 3.800
+0.100 (2.70%)
At close: Feb 3, 2026
HR Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 150 |
| Feb 2, 2026 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | 1.09% | 3,260 |
| Jan 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | 30 |
| Jan 29, 2026 | 3.76 | 3.90 | 3.52 | 3.52 | 3.52 | -4.86% | 4,108 |
| Jan 28, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 4,569 |
| Jan 27, 2026 | 3.52 | 3.56 | 3.40 | 3.40 | 3.40 | 6.25% | 4,817 |
| Jan 26, 2026 | 3.50 | 3.52 | 3.16 | 3.20 | 3.20 | -8.57% | 3,536 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 68 |
| Jan 22, 2026 | 3.06 | 3.40 | 3.06 | 3.40 | 3.40 | 3.03% | 503 |
| Jan 21, 2026 | 2.88 | 3.30 | 2.54 | 3.30 | 3.30 | 14.58% | 43,688 |
| Jan 20, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | - | 982 |
| Jan 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 6.67% | 1,270 |
| Jan 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.25% | 518 |
| Jan 13, 2026 | 2.60 | 2.88 | 2.60 | 2.88 | 2.88 | 11.63% | 11,016 |
| Jan 12, 2026 | 2.86 | 2.86 | 2.58 | 2.58 | 2.58 | -3.73% | 2,740 |
| Jan 9, 2026 | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | - | 481 |
| Jan 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 7.20% | 100 |
| Jan 6, 2026 | 2.34 | 2.70 | 2.34 | 2.50 | 2.50 | 6.75% | 3,077 |
| Jan 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -48.86% | - |
| Dec 19, 2025 | 4.90 | 4.90 | 4.58 | 4.58 | 4.58 | -10.20% | 3,782 |
| Dec 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | 200 |
| Dec 17, 2025 | 4.62 | 5.25 | 4.62 | 4.94 | 4.94 | 9.78% | 9,660 |
| Dec 16, 2025 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 7.14% | 49,900 |
| Dec 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 107 |
| Dec 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 6.50% | 660 |
| Dec 10, 2025 | 4.28 | 4.28 | 4.00 | 4.00 | 4.00 | -0.50% | 548 |
| Dec 8, 2025 | 4.38 | 4.38 | 4.02 | 4.02 | 4.02 | -8.22% | 927 |
| Dec 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 200 |
| Dec 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1,500 |
| Dec 1, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 1.39% | 2,001 |
| Nov 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | 200 |
| Nov 26, 2025 | 4.58 | 4.58 | 4.34 | 4.34 | 4.34 | 3.33% | 2,894 |
| Nov 25, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 7.69% | 4,103 |
| Nov 21, 2025 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | 7.73% | 12,410 |
| Nov 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 500 |
| Nov 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 500 |
| Nov 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,625 |
| Nov 13, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 1,950 |
| Nov 11, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 1,027 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,122 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,339 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | 1,934 |
| Nov 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.14% | 42 |
| 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 |