AS Harju Elekter (TAL:HAE1T)
Estonia · Delayed Price · Currency is EUR 4.790
+0.060 (1.27%)
At close: Dec 23, 2025
AS Harju Elekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 4.71 | 4.75 | 4.69 | 4.73 | 4.73 | 0.42% | 8,134 |
| Dec 19, 2025 | 4.68 | 4.81 | 4.68 | 4.71 | 4.71 | 0.86% | 12,169 |
| Dec 18, 2025 | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | 0.43% | 637 |
| Dec 17, 2025 | 4.64 | 4.68 | 4.64 | 4.65 | 4.65 | -0.21% | 3,313 |
| Dec 16, 2025 | 4.67 | 4.67 | 4.63 | 4.66 | 4.66 | -0.21% | 3,279 |
| Dec 15, 2025 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | 0.21% | 2,619 |
| Dec 12, 2025 | 4.64 | 4.67 | 4.63 | 4.66 | 4.66 | 0.43% | 1,831 |
| Dec 11, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | -0.85% | 11,512 |
| Dec 10, 2025 | 4.66 | 4.68 | 4.63 | 4.68 | 4.68 | 0.43% | 2,207 |
| Dec 9, 2025 | 4.67 | 4.69 | 4.62 | 4.66 | 4.66 | -0.21% | 3,746 |
| Dec 8, 2025 | 4.69 | 4.70 | 4.64 | 4.67 | 4.67 | -0.64% | 4,230 |
| Dec 5, 2025 | 4.69 | 4.71 | 4.69 | 4.70 | 4.70 | 0.21% | 2,797 |
| Dec 4, 2025 | 4.68 | 4.70 | 4.67 | 4.69 | 4.69 | 0.21% | 1,100 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 1,916 |
| Dec 2, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 0.86% | 6,355 |
| Dec 1, 2025 | 4.67 | 4.67 | 4.65 | 4.66 | 4.66 | 0.22% | 1,231 |
| Nov 28, 2025 | 4.65 | 4.67 | 4.65 | 4.65 | 4.65 | 0.43% | 1,066 |
| Nov 27, 2025 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | -0.43% | 769 |
| Nov 26, 2025 | 4.66 | 4.67 | 4.63 | 4.65 | 4.65 | -0.21% | 2,244 |
| Nov 25, 2025 | 4.64 | 4.67 | 4.62 | 4.66 | 4.66 | 0.43% | 1,280 |
| Nov 24, 2025 | 4.63 | 4.69 | 4.61 | 4.64 | 4.64 | 0.22% | 4,834 |
| Nov 21, 2025 | 4.65 | 4.65 | 4.61 | 4.63 | 4.63 | - | 1,447 |
| Nov 20, 2025 | 4.61 | 4.66 | 4.61 | 4.63 | 4.63 | - | 1,266 |
| Nov 19, 2025 | 4.64 | 4.64 | 4.61 | 4.63 | 4.63 | -0.22% | 796 |
| Nov 18, 2025 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | -0.22% | 205 |
| Nov 17, 2025 | 4.64 | 4.65 | 4.62 | 4.65 | 4.65 | 0.22% | 1,132 |
| Nov 14, 2025 | 4.67 | 4.68 | 4.63 | 4.64 | 4.64 | -0.85% | 1,529 |
| Nov 13, 2025 | 4.66 | 4.70 | 4.63 | 4.68 | 4.68 | 0.65% | 3,480 |
| Nov 12, 2025 | 4.65 | 4.66 | 4.63 | 4.65 | 4.65 | 0.22% | 241 |
| Nov 11, 2025 | 4.65 | 4.66 | 4.60 | 4.64 | 4.64 | -0.43% | 3,428 |
| Nov 10, 2025 | 4.67 | 4.69 | 4.65 | 4.66 | 4.66 | -0.21% | 1,923 |
| Nov 7, 2025 | 4.67 | 4.68 | 4.65 | 4.67 | 4.67 | - | 873 |
| Nov 6, 2025 | 4.69 | 4.70 | 4.65 | 4.67 | 4.67 | -0.43% | 3,510 |
| Nov 5, 2025 | 4.70 | 4.70 | 4.67 | 4.69 | 4.69 | -0.21% | 781 |
| Nov 4, 2025 | 4.69 | 4.70 | 4.67 | 4.70 | 4.70 | 0.64% | 1,736 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.64% | 2,428 |
| Oct 31, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 2,566 |
| Oct 30, 2025 | 4.69 | 4.74 | 4.30 | 4.68 | 4.68 | 1.08% | 40,603 |
| Oct 29, 2025 | 4.62 | 4.64 | 4.61 | 4.63 | 4.63 | -0.22% | 1,688 |
| Oct 28, 2025 | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | -0.22% | 5,713 |
| Oct 27, 2025 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | 0.65% | 7,789 |
| Oct 24, 2025 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | - | 2,148 |
| Oct 23, 2025 | 4.61 | 4.63 | 4.61 | 4.62 | 4.62 | 0.43% | 530 |
| Oct 22, 2025 | 4.59 | 4.65 | 4.58 | 4.60 | 4.60 | - | 3,849 |
| Oct 21, 2025 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | -0.43% | 834 |
| Oct 20, 2025 | 4.58 | 4.62 | 4.55 | 4.62 | 4.62 | 0.87% | 9,576 |
| Oct 17, 2025 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | -0.22% | 3,430 |
| Oct 16, 2025 | 4.58 | 4.59 | 4.57 | 4.59 | 4.59 | - | 1,987 |
| Oct 15, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.22% | 239 |
| Oct 14, 2025 | 4.57 | 4.60 | 4.57 | 4.58 | 4.58 | -0.43% | 865 |