AS Harju Elekter (TAL:HAE1T)
Estonia · Delayed Price · Currency is EUR 4.660
-0.010 (-0.21%)
At close: Sep 2, 2025
AS Harju Elekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.63 | 4.66 | 4.60 | 4.63 | 4.63 | - | 4,814 |
| Sep 3, 2025 | 4.66 | 4.66 | 4.61 | 4.63 | 4.63 | -0.64% | 3,378 |
| Sep 2, 2025 | 4.69 | 4.69 | 4.65 | 4.66 | 4.66 | -0.21% | 4,548 |
| Sep 1, 2025 | 4.69 | 4.69 | 4.63 | 4.67 | 4.67 | -0.64% | 3,963 |
| Aug 29, 2025 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 1,490 |
| Aug 28, 2025 | 4.70 | 4.73 | 4.68 | 4.70 | 4.70 | 0.21% | 2,445 |
| Aug 27, 2025 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -0.21% | 14,117 |
| Aug 26, 2025 | 4.72 | 4.73 | 4.70 | 4.70 | 4.70 | -0.42% | 4,208 |
| Aug 25, 2025 | 4.71 | 4.72 | 4.68 | 4.72 | 4.72 | 0.64% | 4,895 |
| Aug 22, 2025 | 4.68 | 4.70 | 4.68 | 4.69 | 4.69 | 0.21% | 480 |
| Aug 21, 2025 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 2,581 |
| Aug 19, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 173 |
| Aug 18, 2025 | 4.72 | 4.73 | 4.70 | 4.72 | 4.72 | - | 1,692 |
| Aug 15, 2025 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 3,523 |
| Aug 14, 2025 | 4.72 | 4.72 | 4.69 | 4.70 | 4.70 | -0.63% | 3,438 |
| Aug 13, 2025 | 4.73 | 4.73 | 4.71 | 4.73 | 4.73 | - | 545 |
| Aug 12, 2025 | 4.75 | 4.79 | 4.71 | 4.73 | 4.73 | -1.05% | 4,709 |
| Aug 11, 2025 | 4.78 | 4.79 | 4.75 | 4.78 | 4.78 | - | 1,502 |
| Aug 8, 2025 | 4.71 | 4.78 | 4.70 | 4.78 | 4.78 | 1.49% | 5,212 |
| Aug 7, 2025 | 4.70 | 4.71 | 4.67 | 4.71 | 4.71 | 0.21% | 1,408 |
| Aug 6, 2025 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 0.43% | 888 |
| Aug 5, 2025 | 4.68 | 4.72 | 4.68 | 4.68 | 4.68 | -0.21% | 1,494 |
| Aug 4, 2025 | 4.72 | 4.73 | 4.68 | 4.69 | 4.69 | -0.85% | 6,110 |
| Aug 1, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | - | 2,264 |
| Jul 31, 2025 | 4.74 | 4.74 | 4.70 | 4.73 | 4.73 | 0.42% | 1,947 |
| Jul 30, 2025 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | -0.42% | 1,093 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.71 | 4.73 | 4.73 | -0.42% | 1,443 |
| Jul 28, 2025 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | -0.21% | 1,312 |
| Jul 25, 2025 | 4.76 | 4.76 | 4.73 | 4.76 | 4.76 | - | 2,117 |
| Jul 24, 2025 | 4.74 | 4.81 | 4.71 | 4.76 | 4.76 | 0.21% | 9,673 |
| Jul 23, 2025 | 4.73 | 4.75 | 4.72 | 4.75 | 4.75 | - | 1,827 |
| Jul 22, 2025 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | 0.85% | 2,511 |
| Jul 21, 2025 | 4.71 | 4.73 | 4.69 | 4.71 | 4.71 | -0.42% | 1,628 |
| Jul 18, 2025 | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | -1.05% | 1,366 |
| Jul 17, 2025 | 4.80 | 4.80 | 4.75 | 4.78 | 4.78 | -0.42% | 1,645 |
| Jul 16, 2025 | 4.82 | 4.85 | 4.77 | 4.80 | 4.80 | -0.62% | 3,591 |
| Jul 15, 2025 | 4.84 | 4.85 | 4.79 | 4.83 | 4.83 | -0.21% | 1,344 |
| Jul 14, 2025 | 4.81 | 4.85 | 4.81 | 4.84 | 4.84 | 0.62% | 2,147 |
| Jul 11, 2025 | 4.74 | 4.82 | 4.71 | 4.81 | 4.81 | 1.48% | 5,180 |
| Jul 10, 2025 | 4.78 | 4.80 | 4.70 | 4.74 | 4.74 | -0.84% | 6,584 |
| Jul 9, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 1,085 |
| Jul 8, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | - | 1,262 |
| Jul 7, 2025 | 4.82 | 4.82 | 4.79 | 4.80 | 4.80 | -0.41% | 803 |
| Jul 4, 2025 | 4.81 | 4.83 | 4.80 | 4.82 | 4.82 | 0.21% | 596 |
| Jul 3, 2025 | 4.81 | 4.83 | 4.80 | 4.81 | 4.81 | 0.21% | 2,618 |
| Jul 2, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 1,386 |
| Jul 1, 2025 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | -0.21% | 745 |
| Jun 30, 2025 | 4.81 | 4.82 | 4.80 | 4.81 | 4.81 | 0.21% | 1,722 |
| Jun 27, 2025 | 4.74 | 4.85 | 4.74 | 4.80 | 4.80 | 1.27% | 1,709 |
| Jun 26, 2025 | 4.71 | 4.79 | 4.70 | 4.74 | 4.74 | 0.64% | 5,762 |