AS Harju Elekter Group (TAL:HAE1T)
Estonia · Delayed Price · Currency is EUR 5.84
+0.06 (1.04%)
At close: Mar 18, 2026
AS Harju Elekter Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.82 | 5.84 | 5.78 | 5.84 | 5.84 | 1.04% | 1,202 |
| Mar 17, 2026 | 5.82 | 5.82 | 5.76 | 5.78 | 5.78 | -0.69% | 3,231 |
| Mar 16, 2026 | 5.84 | 5.84 | 5.72 | 5.82 | 5.82 | -0.68% | 4,446 |
| Mar 13, 2026 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 2.81% | 10,440 |
| Mar 12, 2026 | 5.58 | 5.76 | 5.58 | 5.70 | 5.70 | 2.52% | 16,427 |
| Mar 11, 2026 | 5.58 | 5.58 | 5.52 | 5.56 | 5.56 | -0.36% | 848 |
| Mar 10, 2026 | 5.54 | 5.60 | 5.54 | 5.58 | 5.58 | 0.72% | 2,550 |
| Mar 9, 2026 | 5.58 | 5.58 | 5.50 | 5.54 | 5.54 | -0.72% | 4,386 |
| Mar 6, 2026 | 5.56 | 5.60 | 5.56 | 5.58 | 5.58 | - | 1,798 |
| Mar 5, 2026 | 5.54 | 5.60 | 5.54 | 5.58 | 5.58 | 0.72% | 3,216 |
| Mar 4, 2026 | 5.54 | 5.60 | 5.54 | 5.54 | 5.54 | -1.07% | 580 |
| Mar 3, 2026 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | 0.36% | 7,737 |
| Mar 2, 2026 | 5.64 | 5.68 | 5.54 | 5.58 | 5.58 | -1.41% | 5,328 |
| Feb 27, 2026 | 5.58 | 5.70 | 5.58 | 5.66 | 5.66 | 1.07% | 11,753 |
| Feb 26, 2026 | 5.64 | 5.64 | 5.56 | 5.60 | 5.60 | -0.71% | 3,794 |
| Feb 25, 2026 | 5.68 | 5.68 | 5.58 | 5.64 | 5.64 | -1.05% | 6,219 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | - | 4,132 |
| Feb 20, 2026 | 5.78 | 5.80 | 5.64 | 5.70 | 5.70 | -0.70% | 32,027 |
| Feb 19, 2026 | 5.90 | 5.96 | 5.68 | 5.74 | 5.74 | 4.74% | 70,266 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.44 | 5.48 | 5.48 | -0.36% | 9,060 |
| Feb 17, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 0.73% | 5,290 |
| Feb 16, 2026 | 5.42 | 5.48 | 5.40 | 5.46 | 5.46 | - | 4,342 |
| Feb 13, 2026 | 5.44 | 5.48 | 5.38 | 5.46 | 5.46 | 0.37% | 6,099 |
| Feb 12, 2026 | 5.36 | 5.46 | 5.36 | 5.44 | 5.44 | 1.87% | 9,129 |
| Feb 11, 2026 | 5.34 | 5.36 | 5.30 | 5.34 | 5.34 | 0.38% | 2,236 |
| Feb 10, 2026 | 5.26 | 5.34 | 5.26 | 5.32 | 5.32 | 0.38% | 2,600 |
| Feb 9, 2026 | 5.26 | 5.32 | 5.24 | 5.30 | 5.30 | 0.76% | 2,480 |
| Feb 6, 2026 | 5.26 | 5.28 | 5.22 | 5.26 | 5.26 | - | 1,526 |
| Feb 5, 2026 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | -0.38% | 2,960 |
| Feb 4, 2026 | 5.30 | 5.36 | 5.24 | 5.28 | 5.28 | -0.38% | 21,535 |
| Feb 3, 2026 | 5.26 | 5.32 | 5.24 | 5.30 | 5.30 | 0.76% | 14,630 |
| Feb 2, 2026 | 5.20 | 5.26 | 5.18 | 5.26 | 5.26 | -0.38% | 3,132 |
| Jan 30, 2026 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | -0.75% | 1,491 |
| Jan 29, 2026 | 5.36 | 5.36 | 5.26 | 5.32 | 5.32 | -0.37% | 4,120 |
| Jan 28, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.75% | 1,888 |
| Jan 27, 2026 | 5.28 | 5.32 | 5.28 | 5.30 | 5.30 | 0.38% | 3,963 |
| Jan 26, 2026 | 5.30 | 5.30 | 5.20 | 5.28 | 5.28 | -0.75% | 1,774 |
| Jan 23, 2026 | 5.32 | 5.32 | 5.28 | 5.32 | 5.32 | - | 2,104 |
| Jan 22, 2026 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 1.14% | 6,821 |
| Jan 21, 2026 | 5.26 | 5.26 | 5.20 | 5.26 | 5.26 | - | 4,824 |
| Jan 20, 2026 | 5.28 | 5.28 | 5.20 | 5.26 | 5.26 | -0.38% | 3,507 |
| Jan 19, 2026 | 5.28 | 5.28 | 5.12 | 5.28 | 5.28 | -0.38% | 7,420 |
| Jan 16, 2026 | 5.40 | 5.42 | 5.24 | 5.30 | 5.30 | -1.85% | 9,593 |
| Jan 15, 2026 | 5.36 | 5.40 | 5.32 | 5.40 | 5.40 | 0.75% | 5,797 |
| Jan 14, 2026 | 5.42 | 5.46 | 5.28 | 5.36 | 5.36 | -0.74% | 8,337 |
| Jan 13, 2026 | 5.12 | 5.46 | 5.12 | 5.40 | 5.40 | 5.88% | 21,023 |
| Jan 12, 2026 | 4.99 | 5.10 | 4.98 | 5.10 | 5.10 | 2.82% | 17,693 |
| Jan 9, 2026 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | 0.20% | 7,271 |
| Jan 8, 2026 | 4.90 | 4.95 | 4.87 | 4.95 | 4.95 | 1.02% | 6,437 |
| Jan 7, 2026 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | -0.61% | 5,906 |