AS Harju Elekter Group (FRA:HD8)
Germany · Delayed Price · Currency is EUR 5.46
-0.48 (-8.08%)
At close: Mar 27, 2026
FRA:HD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -8.08% | - |
| Mar 26, 2026 | 5.48 | 5.94 | 5.48 | 5.94 | 5.94 | 8.00% | 1 |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.41% | - |
| Mar 24, 2026 | 5.52 | 5.94 | 5.52 | 5.94 | 5.94 | 6.07% | 2 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Mar 20, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | - |
| Mar 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -7.28% | - |
| Mar 18, 2026 | 5.54 | 6.04 | 5.54 | 6.04 | 6.04 | 8.24% | 32 |
| Mar 17, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.71% | - |
| Mar 16, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.93% | - |
| Mar 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.63% | - |
| Mar 12, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Mar 11, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.75% | - |
| Mar 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Mar 9, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Mar 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.75% | - |
| Mar 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% | - |
| Mar 4, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -7.59% | - |
| Mar 3, 2026 | 5.34 | 5.80 | 5.34 | 5.80 | 5.80 | - | 1 |
| Mar 2, 2026 | 5.30 | 5.82 | 5.30 | 5.80 | 5.80 | -1.69% | 50 |
| Feb 27, 2026 | 5.36 | 5.90 | 5.36 | 5.90 | 5.90 | 9.26% | 5 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Feb 25, 2026 | 5.46 | 5.80 | 5.46 | 5.80 | 5.80 | 6.23% | 45 |
| Feb 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Feb 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.73% | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.96% | - |
| Feb 19, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | - |
| Feb 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Feb 17, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Feb 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -7.12% | - |
| Feb 13, 2026 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 10.20% | 50 |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |
| Feb 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | - |
| Feb 10, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | - |
| Feb 9, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Feb 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Feb 5, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Feb 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | - |
| Feb 3, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Feb 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.33% | - |
| 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% | - |