Hepsor AS (TAL:HPR1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
6.06
+0.20 (3.41%)
At close: Oct 22, 2025

Hepsor AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.066.065.865.865.86-3.30%64
Oct 22, 20255.946.145.826.066.063.41%637
Oct 21, 20255.905.985.865.865.86-2.01%140
Oct 20, 20256.106.105.945.985.98-2.29%129
Oct 17, 20256.106.125.966.126.120.33%220
Oct 16, 20256.146.166.086.106.10-0.65%170
Oct 15, 20256.146.366.086.146.14-0.97%422
Oct 14, 20256.266.266.106.206.20-0.96%183
Oct 13, 20256.326.466.046.266.26-0.95%840
Oct 10, 20256.366.506.326.326.32-0.94%194
Oct 9, 20256.466.466.386.386.38-0.31%16
Oct 8, 20256.446.466.406.406.40-0.93%210
Oct 7, 20256.366.706.366.466.461.57%592
Oct 6, 20256.126.606.126.366.362.58%1,014
Oct 3, 20256.086.206.006.206.203.33%113
Oct 2, 20255.986.105.986.006.00-154
Oct 1, 20256.046.045.946.006.00-0.66%82
Sep 30, 20256.006.085.806.046.04-0.66%353
Sep 29, 20256.206.206.026.086.08-1.94%255
Sep 26, 20256.306.546.006.206.20-7.46%487
Sep 25, 20256.106.706.106.706.708.06%2,035
Sep 24, 20256.346.346.126.206.20-3.13%435
Sep 23, 20256.366.406.326.406.400.63%111
Sep 22, 20256.406.406.306.366.36-0.63%203
Sep 19, 20256.326.406.326.406.400.95%77
Sep 18, 20256.406.466.346.346.34-0.63%273
Sep 17, 20256.406.586.366.386.38-2.74%256
Sep 16, 20256.406.566.346.566.562.50%123
Sep 15, 20256.386.706.366.406.400.31%543
Sep 12, 20256.306.406.306.386.381.27%83
Sep 11, 20256.426.486.266.306.30-1.56%254
Sep 10, 20256.426.426.406.406.40-2.74%128
Sep 9, 20256.586.586.406.586.582.81%41
Sep 8, 20256.426.586.406.406.40-1.23%242
Sep 5, 20256.566.566.426.486.48-0.31%336
Sep 4, 20256.486.506.466.506.50-69
Sep 3, 20256.466.506.426.506.50-242
Sep 2, 20256.446.506.446.506.50-16
Sep 1, 20256.506.506.446.506.50-169
Aug 29, 20256.506.526.506.506.50-0.91%62
Aug 28, 20256.506.566.506.566.56-0.30%56
Aug 27, 20256.486.586.486.586.58-128
Aug 26, 20256.626.626.406.586.58-0.60%165
Aug 25, 20256.606.746.566.626.62-2.07%64
Aug 22, 20256.766.786.606.766.760.30%325
Aug 21, 20256.746.786.746.746.74-40
Aug 19, 20256.566.786.566.746.742.74%304
Aug 18, 20256.586.666.566.566.56-0.30%173
Aug 15, 20256.646.646.586.586.58-0.90%226
Aug 14, 20256.666.666.646.646.64-0.60%2