AS Harju Elekter Group (TAL:HAE1T)
Estonia · Delayed Price · Currency is EUR 5.14
-0.02 (-0.39%)
At close: Aug 28, 2026
AS Harju Elekter Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -0.77% | 1,922 |
| Jul 29, 2026 | 5.16 | 5.20 | 5.14 | 5.18 | 5.18 | 0.39% | 6,210 |
| Jul 28, 2026 | 5.18 | 5.20 | 5.16 | 5.16 | 5.16 | -0.39% | 2,785 |
| Jul 27, 2026 | 5.14 | 5.20 | 5.10 | 5.18 | 5.18 | 0.78% | 5,052 |
| Jul 24, 2026 | 5.14 | 5.18 | 5.12 | 5.14 | 5.14 | -0.77% | 1,466 |
| Jul 23, 2026 | 5.04 | 5.20 | 5.02 | 5.18 | 5.18 | -3.72% | 12,966 |
| Jul 22, 2026 | 5.38 | 5.38 | 5.34 | 5.38 | 5.38 | - | 4,085 |
| Jul 21, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -0.74% | 2,369 |
| Jul 20, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | - | 463 |
| Jul 17, 2026 | 5.42 | 5.42 | 5.38 | 5.42 | 5.42 | 0.37% | 1,274 |
| Jul 16, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -0.37% | 4,090 |
| Jul 15, 2026 | 5.40 | 5.42 | 5.38 | 5.42 | 5.42 | 0.37% | 3,021 |
| Jul 14, 2026 | 5.40 | 5.44 | 5.40 | 5.40 | 5.40 | - | 4,593 |
| Jul 13, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.46% | 5,739 |
| Jul 10, 2026 | 5.42 | 5.50 | 5.42 | 5.48 | 5.48 | 1.86% | 9,525 |
| Jul 9, 2026 | 5.38 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 3,395 |
| Jul 8, 2026 | 5.38 | 5.42 | 5.38 | 5.40 | 5.40 | 0.37% | 1,759 |
| Jul 7, 2026 | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | -1.47% | 5,724 |
| Jul 6, 2026 | 5.44 | 5.48 | 5.42 | 5.46 | 5.46 | 0.37% | 5,639 |
| Jul 3, 2026 | 5.40 | 5.48 | 5.40 | 5.44 | 5.44 | - | 4,382 |
| Jul 2, 2026 | 5.46 | 5.46 | 5.40 | 5.44 | 5.44 | -0.37% | 5,552 |
| Jul 1, 2026 | 5.46 | 5.50 | 5.42 | 5.46 | 5.46 | 0.37% | 2,419 |
| Jun 30, 2026 | 5.42 | 5.48 | 5.40 | 5.44 | 5.44 | 0.74% | 4,937 |
| Jun 29, 2026 | 5.42 | 5.46 | 5.40 | 5.40 | 5.40 | -0.37% | 2,043 |
| Jun 26, 2026 | 5.40 | 5.44 | 5.40 | 5.42 | 5.42 | 0.37% | 997 |
| Jun 25, 2026 | 5.44 | 5.46 | 5.40 | 5.40 | 5.40 | -0.74% | 4,353 |
| Jun 22, 2026 | 5.36 | 5.46 | 5.36 | 5.44 | 5.44 | 1.49% | 6,615 |
| Jun 19, 2026 | 5.40 | 5.42 | 5.32 | 5.36 | 5.36 | -0.37% | 1,909 |
| Jun 18, 2026 | 5.40 | 5.46 | 5.38 | 5.38 | 5.38 | -0.37% | 5,485 |
| Jun 17, 2026 | 5.44 | 5.44 | 5.38 | 5.40 | 5.40 | -0.37% | 6,064 |