AS Harju Elekter Group (TAL:HAE1T)
Estonia · Delayed Price · Currency is EUR 5.20
-0.02 (-0.38%)
At close: Oct 30, 2026
AS Harju Elekter Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.22 | 5.22 | 5.18 | 5.20 | 5.20 | -0.38% | 1,433 |
| Oct 29, 2026 | 5.24 | 5.26 | 5.18 | 5.22 | 5.22 | -0.38% | 7,363 |
| Oct 28, 2026 | 5.24 | 5.26 | 5.22 | 5.24 | 5.24 | - | 432 |
| Oct 27, 2026 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -0.76% | 1,081 |
| Oct 26, 2026 | 5.36 | 5.36 | 5.26 | 5.28 | 5.28 | -1.49% | 901 |
| Oct 23, 2026 | 5.24 | 5.36 | 5.22 | 5.36 | 5.36 | 1.90% | 6,005 |
| Oct 22, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | -3.31% | 9,917 |
| Oct 21, 2026 | 5.38 | 5.44 | 5.34 | 5.44 | 5.44 | 1.49% | 2,782 |
| Oct 20, 2026 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 2.29% | 3,901 |
| Oct 19, 2026 | 5.26 | 5.30 | 5.24 | 5.24 | 5.24 | -2.24% | 9,084 |
| Oct 16, 2026 | 5.38 | 5.38 | 5.30 | 5.36 | 5.36 | -0.37% | 4,804 |
| Oct 15, 2026 | 5.56 | 5.58 | 5.36 | 5.38 | 5.38 | -2.89% | 10,199 |
| Oct 14, 2026 | 5.26 | 5.58 | 5.24 | 5.54 | 5.54 | 4.92% | 46,787 |
| Oct 13, 2026 | 5.26 | 5.28 | 5.22 | 5.28 | 5.28 | 0.76% | 4,299 |
| Oct 12, 2026 | 5.06 | 5.28 | 5.06 | 5.24 | 5.24 | 1.55% | 13,373 |
| Oct 9, 2026 | 5.22 | 5.24 | 5.16 | 5.16 | 5.16 | -0.77% | 2,697 |
| Oct 8, 2026 | 5.20 | 5.26 | 5.20 | 5.20 | 5.20 | - | 4,783 |
| Oct 7, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 668 |
| Oct 6, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | -0.38% | 1,184 |
| Oct 5, 2026 | 5.24 | 5.24 | 5.18 | 5.20 | 5.20 | 0.39% | 3,696 |
| Oct 2, 2026 | 5.22 | 5.24 | 5.18 | 5.18 | 5.18 | -0.77% | 1,084 |
| Oct 1, 2026 | 5.18 | 5.22 | 5.16 | 5.22 | 5.22 | 1.16% | 2,096 |
| Sep 30, 2026 | 5.20 | 5.22 | 5.16 | 5.16 | 5.16 | -0.77% | 2,614 |
| Sep 29, 2026 | 5.20 | 5.22 | 5.14 | 5.20 | 5.20 | -0.38% | 8,532 |
| Sep 28, 2026 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | 1.16% | 4,983 |
| Sep 25, 2026 | 5.18 | 5.22 | 5.16 | 5.16 | 5.16 | -0.39% | 868 |
| Sep 24, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -0.77% | 2,222 |
| Sep 23, 2026 | 5.24 | 5.26 | 5.20 | 5.22 | 5.22 | -0.38% | 3,695 |
| Sep 22, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | 1.16% | 845 |
| Sep 21, 2026 | 5.24 | 5.26 | 5.18 | 5.18 | 5.18 | -1.15% | 7,803 |
| Sep 18, 2026 | 5.20 | 5.28 | 5.20 | 5.24 | 5.24 | - | 3,653 |
| Sep 17, 2026 | 5.24 | 5.26 | 5.20 | 5.24 | 5.24 | - | 5,207 |
| Sep 16, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | 0.77% | 2,312 |
| Sep 15, 2026 | 5.24 | 5.24 | 5.18 | 5.20 | 5.20 | - | 767 |
| Sep 14, 2026 | 5.18 | 5.20 | 5.16 | 5.20 | 5.20 | 0.39% | 1,137 |
| Sep 11, 2026 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.78% | 513 |
| Sep 10, 2026 | 5.16 | 5.18 | 5.14 | 5.14 | 5.14 | - | 1,573 |
| Sep 9, 2026 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | 0.78% | 5,804 |
| Sep 8, 2026 | 5.10 | 5.14 | 5.08 | 5.10 | 5.10 | - | 5,867 |
| Sep 7, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -0.39% | 2,164 |
| Sep 4, 2026 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -0.78% | 719 |
| Sep 3, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 0.39% | 1,403 |
| Sep 2, 2026 | 5.14 | 5.14 | 5.10 | 5.14 | 5.14 | - | 3,791 |
| Sep 1, 2026 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | - | 541 |
| Aug 31, 2026 | 5.12 | 5.18 | 5.12 | 5.14 | 5.14 | - | 571 |
| Aug 28, 2026 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | -0.39% | 422 |
| Aug 27, 2026 | 5.20 | 5.20 | 5.14 | 5.16 | 5.16 | -1.53% | 5,583 |
| Aug 26, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | -0.76% | 1,470 |
| Aug 25, 2026 | 5.30 | 5.32 | 5.24 | 5.28 | 5.28 | -0.38% | 614 |
| Aug 24, 2026 | 5.18 | 5.32 | 5.18 | 5.30 | 5.30 | 3.11% | 3,131 |