HR Capital AD (BUL:HRC)
Bulgaria · Delayed Price · Currency is EUR 5.50
+0.25 (4.76%)
At close: Nov 13, 2026
HR Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 100 |
| Nov 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 100 |
| Nov 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 78 |
| Nov 6, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -4.67% | 550 |
| Nov 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | 98 |
| Nov 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 500 |
| Nov 3, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -7.21% | 150 |
| Oct 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 576 |
| Oct 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 7,185 |
| Oct 28, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 8.82% | 10,650 |
| Oct 27, 2026 | 5.00 | 5.10 | 4.94 | 5.10 | 5.10 | 0.99% | 8,835 |
| Oct 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 200 |
| Oct 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | 390 |
| Oct 21, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | -1.39% | 5,550 |
| Oct 19, 2026 | 5.60 | 5.60 | 5.05 | 5.05 | 5.05 | -9.01% | 6,990 |
| Oct 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 189 |
| Oct 14, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 19.61% | 2,380 |
| Oct 12, 2026 | 4.90 | 4.90 | 4.64 | 4.64 | 4.64 | -2.93% | 13,665 |
| Sep 29, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -13.09% | 956 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | 106 |
| Sep 24, 2026 | 5.00 | 5.85 | 5.00 | 5.85 | 5.85 | 18.42% | 14,223 |
| Sep 21, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | -0.80% | 6,300 |
| Sep 11, 2026 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 7.79% | 798 |
| Sep 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 92 |
| Sep 9, 2026 | 4.46 | 4.80 | 4.46 | 4.60 | 4.60 | -2.13% | 1,328 |
| Sep 8, 2026 | 4.44 | 4.70 | 4.44 | 4.70 | 4.70 | -1.67% | 310 |
| Sep 4, 2026 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | - | 5,041 |
| Sep 3, 2026 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | 4.82% | 435 |
| Sep 2, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 4.56 | -5.00% | 720 |
| Sep 1, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 6.67% | 127 |
| Aug 31, 2026 | 4.30 | 4.78 | 4.30 | 4.50 | 4.50 | -6.25% | 2,500 |
| Aug 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 650 |
| Aug 27, 2026 | 4.10 | 4.70 | 4.10 | 4.70 | 4.70 | 17.50% | 12,519 |
| Aug 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | 1,400 |
| Aug 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.90% | 1,165 |
| Aug 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.77% | 13 |
| Aug 18, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | 0.52% | 250 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | - | 1,982 |
| Aug 12, 2026 | 4.16 | 4.22 | 3.82 | 3.82 | 3.82 | -8.17% | 1,015 |
| Aug 10, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 1.46% | 695 |
| Aug 7, 2026 | 3.76 | 4.10 | 3.76 | 4.10 | 4.10 | 9.63% | 429 |
| Aug 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | 900 |
| Jul 31, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -9.50% | 281 |
| Jul 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,027 |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 14.29% | 246 |
| Jul 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -12.50% | 290 |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | 70 |
| Jul 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | 105 |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 205 |
| Jul 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.04% | 4 |