AS Harju Elekter Group (TAL:HAE1T)
Estonia · Delayed Price · Currency is EUR 5.46
+0.04 (0.74%)
At close: Jun 8, 2026
AS Harju Elekter Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5.48 | 5.48 | 5.40 | 5.44 | 5.44 | -0.37% | 1,741 |
| Jun 8, 2026 | 5.42 | 5.48 | 5.40 | 5.46 | 5.46 | 0.74% | 2,225 |
| Jun 5, 2026 | 5.44 | 5.46 | 5.40 | 5.42 | 5.42 | -0.73% | 11,130 |
| Jun 4, 2026 | 5.50 | 5.52 | 5.42 | 5.46 | 5.46 | -0.73% | 3,337 |
| Jun 3, 2026 | 5.58 | 5.58 | 5.48 | 5.50 | 5.50 | -0.72% | 5,326 |
| Jun 2, 2026 | 5.58 | 5.60 | 5.54 | 5.54 | 5.54 | -0.72% | 4,032 |
| Jun 1, 2026 | 5.60 | 5.60 | 5.50 | 5.58 | 5.58 | -0.36% | 6,239 |
| May 29, 2026 | 5.60 | 5.62 | 5.52 | 5.60 | 5.60 | - | 4,212 |
| May 28, 2026 | 5.54 | 5.62 | 5.48 | 5.60 | 5.60 | 1.08% | 15,248 |
| May 27, 2026 | 5.60 | 5.60 | 5.52 | 5.54 | 5.54 | -0.36% | 731 |
| May 26, 2026 | 5.60 | 5.64 | 5.56 | 5.56 | 5.56 | -1.42% | 10,098 |
| May 25, 2026 | 5.60 | 5.64 | 5.54 | 5.64 | 5.64 | 0.71% | 5,546 |
| May 22, 2026 | 5.62 | 5.62 | 5.54 | 5.60 | 5.60 | -0.71% | 6,865 |
| May 21, 2026 | 5.66 | 5.66 | 5.62 | 5.64 | 5.64 | - | 1,427 |
| May 20, 2026 | 5.72 | 5.72 | 5.62 | 5.64 | 5.64 | 1.62% | 3,273 |
| May 19, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.55 | -1.02% | 2,004 |
| May 18, 2026 | 5.86 | 5.90 | 5.84 | 5.86 | 5.61 | -0.34% | 1,675 |
| May 15, 2026 | 5.86 | 5.90 | 5.84 | 5.88 | 5.63 | 0.34% | 2,073 |
| May 13, 2026 | 5.90 | 5.90 | 5.82 | 5.86 | 5.61 | -0.68% | 1,871 |
| May 12, 2026 | 5.86 | 5.90 | 5.84 | 5.90 | 5.65 | 0.68% | 1,062 |
| May 11, 2026 | 5.94 | 5.96 | 5.76 | 5.86 | 5.61 | -1.35% | 4,721 |
| May 8, 2026 | 5.94 | 5.96 | 5.88 | 5.94 | 5.68 | 0.34% | 2,076 |
| May 7, 2026 | 5.84 | 6.02 | 5.80 | 5.92 | 5.66 | 1.72% | 7,962 |
| May 6, 2026 | 5.74 | 5.84 | 5.74 | 5.82 | 5.57 | 1.39% | 6,286 |
| May 5, 2026 | 5.74 | 5.80 | 5.72 | 5.74 | 5.49 | - | 7,187 |
| May 4, 2026 | 5.62 | 5.76 | 5.62 | 5.74 | 5.49 | 1.77% | 4,088 |
| Apr 30, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.40 | 0.71% | 2,920 |
| Apr 29, 2026 | 5.68 | 5.68 | 5.50 | 5.60 | 5.36 | -1.41% | 9,771 |
| Apr 28, 2026 | 5.66 | 5.68 | 5.66 | 5.68 | 5.44 | 0.35% | 621 |
| Apr 27, 2026 | 5.64 | 5.66 | 5.60 | 5.66 | 5.42 | -0.35% | 3,269 |
| Apr 24, 2026 | 5.66 | 5.68 | 5.62 | 5.68 | 5.44 | 0.35% | 3,165 |
| Apr 23, 2026 | 5.66 | 5.78 | 5.60 | 5.66 | 5.42 | -5.03% | 31,280 |
| Apr 22, 2026 | 5.96 | 5.98 | 5.92 | 5.96 | 5.70 | - | 6,633 |
| Apr 21, 2026 | 5.94 | 5.96 | 5.92 | 5.96 | 5.70 | 0.34% | 3,315 |
| Apr 20, 2026 | 5.94 | 5.94 | 5.92 | 5.94 | 5.68 | -0.34% | 1,742 |
| Apr 17, 2026 | 5.96 | 5.98 | 5.96 | 5.96 | 5.70 | -0.33% | 1,316 |
| Apr 16, 2026 | 5.98 | 6.00 | 5.94 | 5.98 | 5.72 | - | 5,580 |
| Apr 15, 2026 | 5.96 | 5.98 | 5.92 | 5.98 | 5.72 | 0.67% | 4,974 |
| Apr 14, 2026 | 6.00 | 6.00 | 5.90 | 5.94 | 5.68 | -0.67% | 2,683 |
| Apr 13, 2026 | 5.98 | 6.02 | 5.94 | 5.98 | 5.72 | - | 10,591 |
| Apr 10, 2026 | 5.90 | 5.98 | 5.88 | 5.98 | 5.72 | 1.36% | 1,780 |
| Apr 9, 2026 | 5.90 | 5.96 | 5.84 | 5.90 | 5.65 | - | 10,695 |
| Apr 8, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.65 | 3.15% | 9,142 |
| Apr 7, 2026 | 5.60 | 5.74 | 5.52 | 5.72 | 5.47 | 2.14% | 9,613 |
| Apr 2, 2026 | 5.62 | 5.62 | 5.58 | 5.60 | 5.36 | -0.36% | 1,433 |
| Apr 1, 2026 | 5.64 | 5.64 | 5.50 | 5.62 | 5.38 | 0.36% | 5,290 |
| Mar 31, 2026 | 5.60 | 5.64 | 5.58 | 5.60 | 5.36 | - | 2,486 |
| Mar 30, 2026 | 5.68 | 5.68 | 5.56 | 5.60 | 5.36 | -1.41% | 3,824 |
| Mar 27, 2026 | 5.64 | 5.70 | 5.64 | 5.68 | 5.44 | -0.35% | 4,419 |
| Mar 26, 2026 | 5.72 | 5.74 | 5.70 | 5.70 | 5.45 | -0.35% | 1,059 |