Hepsor AS (TAL:HPR1T)
Estonia · Delayed Price · Currency is EUR 6.30
-0.08 (-1.25%)
At close: Feb 3, 2026
Hepsor AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.30 | 6.30 | 6.24 | 6.30 | 6.30 | - | 134 |
| Feb 3, 2026 | 6.30 | 6.34 | 6.30 | 6.30 | 6.30 | -1.25% | 163 |
| Feb 2, 2026 | 6.40 | 6.40 | 6.30 | 6.38 | 6.38 | -0.31% | 103 |
| Jan 30, 2026 | 6.34 | 6.40 | 6.32 | 6.40 | 6.40 | - | 410 |
| Jan 29, 2026 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | - | 53 |
| Jan 28, 2026 | 6.36 | 6.40 | 6.34 | 6.40 | 6.40 | 0.95% | 49 |
| Jan 27, 2026 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | - | 81 |
| Jan 26, 2026 | 6.42 | 6.42 | 6.34 | 6.34 | 6.34 | -2.46% | 301 |
| Jan 23, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 182 |
| Jan 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 74 |
| Jan 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 2 |
| Jan 20, 2026 | 6.50 | 6.52 | 6.40 | 6.50 | 6.50 | -0.31% | 1,496 |
| Jan 19, 2026 | 6.54 | 6.58 | 6.52 | 6.52 | 6.52 | -0.31% | 88 |
| Jan 16, 2026 | 6.50 | 6.54 | 6.48 | 6.54 | 6.54 | - | 152 |
| Jan 15, 2026 | 6.48 | 6.56 | 6.48 | 6.54 | 6.54 | 1.24% | 270 |
| Jan 14, 2026 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | -1.22% | 237 |
| Jan 13, 2026 | 6.60 | 6.70 | 6.50 | 6.54 | 6.54 | 0.93% | 279 |
| Jan 12, 2026 | 6.40 | 6.70 | 6.34 | 6.48 | 6.48 | 1.25% | 2,534 |
| Jan 9, 2026 | 6.36 | 6.40 | 6.26 | 6.40 | 6.40 | 1.59% | 205 |
| Jan 8, 2026 | 6.28 | 6.36 | 6.22 | 6.30 | 6.30 | 0.32% | 246 |
| Jan 7, 2026 | 6.14 | 6.28 | 6.14 | 6.28 | 6.28 | 2.61% | 64 |
| Jan 6, 2026 | 6.16 | 6.26 | 6.12 | 6.12 | 6.12 | -0.65% | 278 |
| Jan 5, 2026 | 6.12 | 6.26 | 6.12 | 6.16 | 6.16 | -1.28% | 157 |
| Jan 2, 2026 | 6.24 | 6.40 | 6.24 | 6.24 | 6.24 | -2.19% | 449 |
| Dec 30, 2025 | 6.22 | 6.42 | 6.16 | 6.38 | 6.38 | 2.57% | 77 |
| Dec 29, 2025 | 6.08 | 6.50 | 6.04 | 6.22 | 6.22 | 0.65% | 2,387 |
| Dec 23, 2025 | 6.22 | 6.22 | 6.06 | 6.18 | 6.18 | -0.32% | 244 |
| Dec 22, 2025 | 5.94 | 6.40 | 5.94 | 6.20 | 6.20 | 4.38% | 2,083 |
| Dec 19, 2025 | 5.82 | 6.20 | 5.80 | 5.94 | 5.94 | 1.37% | 2,291 |
| Dec 18, 2025 | 5.86 | 5.86 | 5.80 | 5.86 | 5.86 | - | 344 |
| Dec 17, 2025 | 5.86 | 5.86 | 5.84 | 5.86 | 5.86 | - | 156 |
| Dec 16, 2025 | 5.98 | 5.98 | 5.86 | 5.86 | 5.86 | -0.68% | 111 |
| Dec 15, 2025 | 5.98 | 5.98 | 5.84 | 5.90 | 5.90 | -1.01% | 469 |
| Dec 12, 2025 | 6.00 | 6.02 | 5.90 | 5.96 | 5.96 | -0.67% | 294 |
| Dec 11, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 232 |
| Dec 10, 2025 | 5.94 | 5.96 | 5.90 | 5.90 | 5.90 | -1.34% | 161 |
| Dec 9, 2025 | 5.96 | 5.98 | 5.94 | 5.98 | 5.98 | -0.33% | 50 |
| Dec 8, 2025 | 5.96 | 6.02 | 5.94 | 6.00 | 6.00 | 1.01% | 199 |
| Dec 5, 2025 | 5.94 | 6.00 | 5.94 | 5.94 | 5.94 | -0.34% | 267 |
| Dec 4, 2025 | 6.02 | 6.02 | 5.94 | 5.96 | 5.96 | -1.00% | 172 |
| Dec 3, 2025 | 6.00 | 6.02 | 5.96 | 6.02 | 6.02 | 0.33% | 212 |
| Dec 2, 2025 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | -1.32% | 37 |
| 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 |