AS Harju Elekter (TAL:HAE1T)
Estonia · Delayed Price · Currency is EUR 4.690
-0.040 (-0.85%)
At close: Aug 4, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 4.71 | 4.71 | 4.69 | 4.71 | 4.71 | - | 1,374 |
| Jun 20, 2025 | 4.70 | 4.71 | 4.69 | 4.71 | 4.71 | 0.43% | 922 |
| Jun 19, 2025 | 4.70 | 4.71 | 4.68 | 4.69 | 4.69 | - | 1,174 |
| Jun 18, 2025 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | -0.64% | 842 |
| Jun 17, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 831 |
| Jun 16, 2025 | 4.71 | 4.72 | 4.68 | 4.72 | 4.72 | 0.21% | 4,332 |
| Jun 13, 2025 | 4.71 | 4.72 | 4.70 | 4.71 | 4.71 | - | 468 |
| Jun 12, 2025 | 4.68 | 4.71 | 4.68 | 4.71 | 4.71 | 0.21% | 1,783 |
| Jun 11, 2025 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 1,769 |
| Jun 10, 2025 | 4.70 | 4.72 | 4.69 | 4.70 | 4.70 | -0.63% | 3,697 |
| Jun 9, 2025 | 4.70 | 4.73 | 4.69 | 4.73 | 4.73 | 0.42% | 7,999 |
| Jun 6, 2025 | 4.72 | 4.72 | 4.69 | 4.71 | 4.71 | 0.21% | 478 |
| Jun 5, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | - | 2,352 |
| Jun 4, 2025 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | -0.42% | 5,336 |
| Jun 3, 2025 | 4.76 | 4.77 | 4.71 | 4.72 | 4.72 | -0.84% | 2,912 |
| Jun 2, 2025 | 4.78 | 4.78 | 4.75 | 4.76 | 4.76 | -0.42% | 1,877 |
| May 30, 2025 | 4.75 | 4.80 | 4.75 | 4.78 | 4.78 | 0.42% | 2,531 |
| May 28, 2025 | 4.76 | 4.79 | 4.63 | 4.76 | 4.76 | - | 11,814 |
| May 27, 2025 | 4.73 | 4.76 | 4.71 | 4.76 | 4.76 | 0.63% | 1,429 |
| May 26, 2025 | 4.76 | 4.76 | 4.72 | 4.73 | 4.73 | -0.63% | 1,249 |