Hepsor AS (TAL:HPR1T)
Estonia · Delayed Price · Currency is EUR 6.04
-0.04 (-0.66%)
At close: Sep 30, 2025
Hepsor AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.30 | 6.36 | 6.36 | -0.63% | 203 |
| Sep 19, 2025 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | 0.95% | 77 |
| Sep 18, 2025 | 6.40 | 6.46 | 6.34 | 6.34 | 6.34 | -0.63% | 273 |
| Sep 17, 2025 | 6.40 | 6.58 | 6.36 | 6.38 | 6.38 | -2.74% | 256 |
| Sep 16, 2025 | 6.40 | 6.56 | 6.34 | 6.56 | 6.56 | 2.50% | 123 |
| Sep 15, 2025 | 6.38 | 6.70 | 6.36 | 6.40 | 6.40 | 0.31% | 543 |
| Sep 12, 2025 | 6.30 | 6.40 | 6.30 | 6.38 | 6.38 | 1.27% | 83 |
| Sep 11, 2025 | 6.42 | 6.48 | 6.26 | 6.30 | 6.30 | -1.56% | 254 |
| Sep 10, 2025 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -2.74% | 128 |
| Sep 9, 2025 | 6.58 | 6.58 | 6.40 | 6.58 | 6.58 | 2.81% | 41 |
| Sep 8, 2025 | 6.42 | 6.58 | 6.40 | 6.40 | 6.40 | -1.23% | 242 |
| 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 |