AS Harju Elekter (FRA:HD8)
Germany · Delayed Price · Currency is EUR 4.380
-0.020 (-0.45%)
Last updated: Nov 28, 2025, 8:07 AM CET
AS Harju Elekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | - |
| Nov 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Nov 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Nov 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Nov 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Nov 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Nov 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.68% | - |
| Nov 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| Nov 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Oct 31, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.14% | - |
| Oct 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Oct 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Oct 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.69% | - |
| Oct 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Oct 24, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.46% | - |
| Oct 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.46% | - |
| Oct 21, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.39% | - |
| Oct 20, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -9.83% | - |
| Oct 17, 2025 | 4.34 | 4.78 | 4.34 | 4.78 | 4.78 | 10.14% | 100 |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Oct 15, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 0.69% | 100 |
| Oct 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.35% | - |
| Oct 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | 100 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Oct 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Oct 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | - |
| Oct 6, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.46% | - |
| Oct 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.46% | - |
| Oct 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | - |
| Sep 30, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | - |
| Sep 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% | - |
| Sep 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.93% | - |
| Sep 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Sep 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | - |
| Sep 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.52% | - |