AS Harju Elekter Group (FRA:HD8)
Germany · Delayed Price · Currency is EUR 5.06
+0.02 (0.40%)
At close: Jan 28, 2026
AS Harju Elekter Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.08 | 5.14 | 5.08 | 5.14 | 5.14 | 0.78% | 140 |
| Jan 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | - |
| Jan 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Jan 27, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% | - |
| Jan 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jan 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.20% | - |
| Jan 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Jan 21, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Jan 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Jan 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.94% | - |
| Jan 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | - |
| Jan 15, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | - |
| Jan 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -6.86% | - |
| Jan 13, 2026 | 4.85 | 5.54 | 4.85 | 5.54 | 5.54 | 17.62% | 280 |
| Jan 12, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | - |
| Jan 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | - |
| Jan 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.64% | - |
| Jan 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Jan 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.22% | - |
| Jan 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | - |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Dec 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Dec 23, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.97% | - |
| Dec 22, 2025 | 4.46 | 4.57 | 4.46 | 4.57 | 4.57 | 3.39% | 920 |
| Dec 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Dec 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Dec 17, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Dec 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | - |
| Dec 15, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | - |
| Dec 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Dec 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.45% | - |
| Dec 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Dec 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| Dec 8, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | - |
| Dec 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Dec 4, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | - |
| Dec 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Dec 2, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | - |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Nov 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Nov 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Nov 26, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | - |
| Nov 25, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | - |
| Nov 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Nov 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Nov 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |