AS Harju Elekter (TAL:HAE1T)
Estonia · Delayed Price · Currency is EUR 4.660
+0.010 (0.22%)
At close: Dec 1, 2025
AS Harju Elekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 4.58 | 4.60 | 4.57 | 4.60 | 4.60 | 0.22% | 4,044 |
| Oct 10, 2025 | 4.62 | 4.62 | 4.57 | 4.59 | 4.59 | -0.22% | 4,302 |
| Oct 9, 2025 | 4.60 | 4.61 | 4.58 | 4.60 | 4.60 | 0.22% | 5,158 |
| Oct 8, 2025 | 4.61 | 4.62 | 4.59 | 4.59 | 4.59 | -0.43% | 3,608 |
| Oct 7, 2025 | 4.61 | 4.63 | 4.60 | 4.61 | 4.61 | -0.22% | 482 |
| Oct 6, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 1,130 |
| Oct 3, 2025 | 4.64 | 4.64 | 4.61 | 4.64 | 4.64 | 0.43% | 763 |
| Oct 2, 2025 | 4.60 | 4.64 | 4.59 | 4.62 | 4.62 | 0.43% | 3,187 |
| Oct 1, 2025 | 4.60 | 4.61 | 4.59 | 4.60 | 4.60 | - | 1,616 |
| Sep 30, 2025 | 4.58 | 4.61 | 4.58 | 4.60 | 4.60 | 0.44% | 1,606 |
| Sep 29, 2025 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | 1.10% | 4,272 |
| Sep 26, 2025 | 4.54 | 4.54 | 4.49 | 4.53 | 4.53 | 0.67% | 3,269 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.49 | 4.50 | 4.50 | -0.88% | 2,810 |
| Sep 24, 2025 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | - | 9,779 |