HR Capital AD (BUL:HRC)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 4.980
+0.360 (7.79%)
At close: Sep 11, 2026
HR Capital AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 27 |
| Jul 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 9.94% | 1 |
| Jul 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | 14,056 |
| Jun 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 98 |
| Jun 25, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 12.07% | 580 |
| Jun 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.92% | 60 |
| Jun 17, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.67% | 2,300 |
| Jun 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 408 |
| Jun 10, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 2.29% | 602 |
| Jun 4, 2026 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | 2.94% | 1,276 |
| Jun 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 4,170 |
| May 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 250 |
| May 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | 275 |
| May 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 50 |
| May 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -8.33% | 74 |
| May 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 50 |
| May 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.76% | 244 |
| May 13, 2026 | 3.58 | 3.58 | 3.28 | 3.28 | 3.28 | -8.38% | 482 |
| May 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | 40 |
| May 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 49 |
| May 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 9.70% | 1,000 |
| Apr 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 300 |