Hepsor AS (TAL:HPR1T)
Estonia · Delayed Price · Currency is EUR 6.48
-0.02 (-0.31%)
At close: Sep 5, 2025
Hepsor AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.56 | 6.56 | 6.42 | 6.48 | 6.48 | -0.31% | 336 |
| Sep 4, 2025 | 6.48 | 6.50 | 6.46 | 6.50 | 6.50 | - | 69 |
| Sep 3, 2025 | 6.46 | 6.50 | 6.42 | 6.50 | 6.50 | - | 242 |
| Sep 2, 2025 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | - | 16 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.44 | 6.50 | 6.50 | - | 169 |
| Aug 29, 2025 | 6.50 | 6.52 | 6.50 | 6.50 | 6.50 | -0.91% | 62 |
| Aug 28, 2025 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | -0.30% | 56 |
| Aug 27, 2025 | 6.48 | 6.58 | 6.48 | 6.58 | 6.58 | - | 128 |
| Aug 26, 2025 | 6.62 | 6.62 | 6.40 | 6.58 | 6.58 | -0.60% | 165 |
| Aug 25, 2025 | 6.60 | 6.74 | 6.56 | 6.62 | 6.62 | -2.07% | 64 |
| Aug 22, 2025 | 6.76 | 6.78 | 6.60 | 6.76 | 6.76 | 0.30% | 325 |
| Aug 21, 2025 | 6.74 | 6.78 | 6.74 | 6.74 | 6.74 | - | 40 |
| Aug 19, 2025 | 6.56 | 6.78 | 6.56 | 6.74 | 6.74 | 2.74% | 304 |
| Aug 18, 2025 | 6.58 | 6.66 | 6.56 | 6.56 | 6.56 | -0.30% | 173 |
| Aug 15, 2025 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | -0.90% | 226 |
| Aug 14, 2025 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | -0.60% | 2 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.60 | 6.68 | 6.68 | -0.30% | 247 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 59 |
| Aug 11, 2025 | 6.74 | 6.78 | 6.70 | 6.70 | 6.70 | -1.76% | 129 |
| Aug 8, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | 22 |
| Aug 7, 2025 | 6.72 | 6.88 | 6.70 | 6.86 | 6.86 | 1.78% | 406 |
| Aug 6, 2025 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | -1.46% | 165 |
| Aug 5, 2025 | 6.74 | 6.86 | 6.72 | 6.84 | 6.84 | 1.18% | 203 |
| Aug 4, 2025 | 6.76 | 6.78 | 6.76 | 6.76 | 6.76 | - | 107 |
| Aug 1, 2025 | 6.72 | 6.76 | 6.70 | 6.76 | 6.76 | 0.60% | 309 |
| Jul 31, 2025 | 6.82 | 6.84 | 6.72 | 6.72 | 6.72 | -2.33% | 1,490 |
| Jul 30, 2025 | 6.96 | 6.98 | 6.80 | 6.88 | 6.88 | -1.15% | 390 |
| Jul 29, 2025 | 6.90 | 7.00 | 6.90 | 6.96 | 6.96 | 0.87% | 1,426 |
| Jul 28, 2025 | 6.88 | 6.90 | 6.74 | 6.90 | 6.90 | 0.29% | 349 |
| Jul 25, 2025 | 6.66 | 6.90 | 6.60 | 6.88 | 6.88 | 3.93% | 2,281 |
| Jul 24, 2025 | 6.70 | 6.84 | 6.60 | 6.62 | 6.62 | -1.19% | 1,035 |
| Jul 23, 2025 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -0.89% | 248 |
| Jul 22, 2025 | 6.68 | 6.80 | 6.68 | 6.76 | 6.76 | 1.50% | 204 |
| Jul 21, 2025 | 6.68 | 6.78 | 6.64 | 6.66 | 6.66 | -1.77% | 200 |
| Jul 18, 2025 | 6.58 | 6.78 | 6.56 | 6.78 | 6.78 | 4.31% | 152 |
| Jul 17, 2025 | 6.94 | 6.96 | 6.50 | 6.50 | 6.50 | -6.61% | 392 |
| Jul 16, 2025 | 6.50 | 7.14 | 6.44 | 6.96 | 6.96 | 7.08% | 1,311 |
| Jul 15, 2025 | 6.66 | 6.78 | 6.50 | 6.50 | 6.50 | - | 193 |
| Jul 14, 2025 | 6.50 | 6.62 | 6.46 | 6.50 | 6.50 | 1.88% | 131 |
| Jul 11, 2025 | 6.30 | 6.68 | 6.24 | 6.38 | 6.38 | 2.90% | 704 |
| Jul 10, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 89 |
| Jul 9, 2025 | 6.38 | 6.40 | 6.30 | 6.40 | 6.40 | 1.91% | 49 |
| Jul 8, 2025 | 6.16 | 6.28 | 6.14 | 6.28 | 6.28 | 1.29% | 150 |
| Jul 7, 2025 | 6.20 | 6.42 | 6.20 | 6.20 | 6.20 | - | 591 |
| Jul 4, 2025 | 6.18 | 6.20 | 6.12 | 6.20 | 6.20 | -0.32% | 140 |
| Jul 3, 2025 | 6.34 | 6.36 | 6.14 | 6.22 | 6.22 | -2.20% | 211 |
| Jul 2, 2025 | 6.28 | 6.36 | 6.26 | 6.36 | 6.36 | 1.27% | 37 |
| Jul 1, 2025 | 6.30 | 6.34 | 6.28 | 6.28 | 6.28 | -1.88% | 70 |
| Jun 30, 2025 | 6.40 | 6.42 | 6.34 | 6.40 | 6.40 | 0.95% | 74 |
| Jun 27, 2025 | 6.44 | 6.58 | 6.34 | 6.34 | 6.08 | -1.25% | 1,221 |