AS Harju Elekter Group (TAL:HAE1T)
Estonia · Delayed Price · Currency is EUR 5.16
-0.04 (-0.77%)
At close: Oct 9, 2026
AS Harju Elekter Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 5.10 | 5.14 | 5.04 | 5.14 | 5.14 | 0.39% | 4,673 |
| Aug 19, 2026 | 5.12 | 5.16 | 5.08 | 5.12 | 5.12 | - | 3,494 |
| Aug 18, 2026 | 5.10 | 5.14 | 5.06 | 5.12 | 5.12 | 0.39% | 2,167 |
| Aug 17, 2026 | 5.10 | 5.12 | 5.04 | 5.10 | 5.10 | - | 2,683 |
| Aug 14, 2026 | 5.12 | 5.12 | 5.08 | 5.10 | 5.10 | -0.39% | 1,037 |
| Aug 13, 2026 | 5.10 | 5.12 | 5.08 | 5.12 | 5.12 | - | 3,683 |
| Aug 12, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | - | 633 |
| Aug 11, 2026 | 5.12 | 5.12 | 5.10 | 5.12 | 5.12 | - | 1,287 |
| Aug 10, 2026 | 5.14 | 5.16 | 5.12 | 5.12 | 5.12 | -0.39% | 3,183 |
| Aug 7, 2026 | 5.12 | 5.14 | 5.10 | 5.14 | 5.14 | 0.39% | 3,415 |
| Aug 6, 2026 | 5.12 | 5.12 | 5.10 | 5.12 | 5.12 | - | 996 |
| Aug 5, 2026 | 5.12 | 5.16 | 5.10 | 5.12 | 5.12 | -0.39% | 5,149 |
| Aug 4, 2026 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | -0.77% | 8,816 |
| Aug 3, 2026 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.39% | 1,723 |
| Jul 31, 2026 | 5.18 | 5.18 | 5.10 | 5.16 | 5.16 | 0.39% | 854 |