Hepsor AS (TAL:HPR1T)
Estonia · Delayed Price · Currency is EUR 6.08
-0.02 (-0.33%)
At close: Dec 1, 2025
Hepsor AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.10 | 6.10 | 5.98 | 6.08 | 6.08 | -0.33% | 932 |
| Nov 28, 2025 | 6.10 | 6.18 | 6.08 | 6.10 | 6.10 | 0.66% | 145 |
| Nov 27, 2025 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | - | 149 |
| Nov 26, 2025 | 6.08 | 6.18 | 6.06 | 6.06 | 6.06 | -2.26% | 104 |
| Nov 25, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 11 |
| Nov 24, 2025 | 5.94 | 6.40 | 5.90 | 6.20 | 6.20 | 4.38% | 1,344 |
| Nov 21, 2025 | 6.06 | 6.06 | 5.94 | 5.94 | 5.94 | -0.67% | 184 |
| Nov 20, 2025 | 6.00 | 6.06 | 5.98 | 5.98 | 5.98 | -0.33% | 141 |
| Nov 19, 2025 | 6.02 | 6.06 | 5.98 | 6.00 | 6.00 | -1.96% | 426 |
| Nov 18, 2025 | 6.14 | 6.14 | 6.02 | 6.12 | 6.12 | -0.65% | 94 |
| Nov 17, 2025 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | -0.32% | 169 |
| Nov 14, 2025 | 6.18 | 6.18 | 6.14 | 6.18 | 6.18 | 0.65% | 55 |
| Nov 13, 2025 | 6.10 | 6.16 | 6.02 | 6.14 | 6.14 | 0.33% | 382 |
| Nov 12, 2025 | 6.08 | 6.14 | 6.04 | 6.12 | 6.12 | 1.32% | 171 |
| Nov 11, 2025 | 6.04 | 6.08 | 6.04 | 6.04 | 6.04 | - | 234 |
| Nov 10, 2025 | 6.16 | 6.16 | 5.98 | 6.04 | 6.04 | -1.95% | 339 |
| Nov 7, 2025 | 6.12 | 6.16 | 6.08 | 6.16 | 6.16 | 0.33% | 152 |
| Nov 6, 2025 | 6.26 | 6.26 | 6.10 | 6.14 | 6.14 | -1.92% | 88 |
| Nov 5, 2025 | 6.18 | 6.30 | 6.18 | 6.26 | 6.26 | -1.88% | 82 |
| Nov 4, 2025 | 6.14 | 6.38 | 6.12 | 6.38 | 6.38 | 2.57% | 303 |
| Nov 3, 2025 | 6.16 | 6.58 | 6.10 | 6.22 | 6.22 | 1.63% | 1,126 |
| Oct 31, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | - | 23 |
| Oct 30, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | - | 195 |
| Oct 29, 2025 | 6.16 | 6.18 | 6.12 | 6.12 | 6.12 | -1.29% | 124 |
| Oct 28, 2025 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | 1.64% | 124 |
| Oct 27, 2025 | 5.86 | 6.50 | 5.86 | 6.10 | 6.10 | 1.67% | 1,327 |
| Oct 24, 2025 | 5.86 | 6.00 | 5.84 | 6.00 | 6.00 | 2.39% | 300 |
| Oct 23, 2025 | 6.06 | 6.06 | 5.86 | 5.86 | 5.86 | -3.30% | 64 |
| Oct 22, 2025 | 5.94 | 6.14 | 5.82 | 6.06 | 6.06 | 3.41% | 637 |
| Oct 21, 2025 | 5.90 | 5.98 | 5.86 | 5.86 | 5.86 | -2.01% | 140 |
| Oct 20, 2025 | 6.10 | 6.10 | 5.94 | 5.98 | 5.98 | -2.29% | 129 |
| Oct 17, 2025 | 6.10 | 6.12 | 5.96 | 6.12 | 6.12 | 0.33% | 220 |
| Oct 16, 2025 | 6.14 | 6.16 | 6.08 | 6.10 | 6.10 | -0.65% | 170 |
| Oct 15, 2025 | 6.14 | 6.36 | 6.08 | 6.14 | 6.14 | -0.97% | 422 |
| Oct 14, 2025 | 6.26 | 6.26 | 6.10 | 6.20 | 6.20 | -0.96% | 183 |
| Oct 13, 2025 | 6.32 | 6.46 | 6.04 | 6.26 | 6.26 | -0.95% | 840 |
| Oct 10, 2025 | 6.36 | 6.50 | 6.32 | 6.32 | 6.32 | -0.94% | 194 |
| Oct 9, 2025 | 6.46 | 6.46 | 6.38 | 6.38 | 6.38 | -0.31% | 16 |
| Oct 8, 2025 | 6.44 | 6.46 | 6.40 | 6.40 | 6.40 | -0.93% | 210 |
| Oct 7, 2025 | 6.36 | 6.70 | 6.36 | 6.46 | 6.46 | 1.57% | 592 |
| Oct 6, 2025 | 6.12 | 6.60 | 6.12 | 6.36 | 6.36 | 2.58% | 1,014 |
| Oct 3, 2025 | 6.08 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 113 |
| Oct 2, 2025 | 5.98 | 6.10 | 5.98 | 6.00 | 6.00 | - | 154 |
| Oct 1, 2025 | 6.04 | 6.04 | 5.94 | 6.00 | 6.00 | -0.66% | 82 |
| Sep 30, 2025 | 6.00 | 6.08 | 5.80 | 6.04 | 6.04 | -0.66% | 353 |
| Sep 29, 2025 | 6.20 | 6.20 | 6.02 | 6.08 | 6.08 | -1.94% | 255 |
| Sep 26, 2025 | 6.30 | 6.54 | 6.00 | 6.20 | 6.20 | -7.46% | 487 |
| Sep 25, 2025 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | 8.06% | 2,035 |
| Sep 24, 2025 | 6.34 | 6.34 | 6.12 | 6.20 | 6.20 | -3.13% | 435 |
| Sep 23, 2025 | 6.36 | 6.40 | 6.32 | 6.40 | 6.40 | 0.63% | 111 |