Hepsor AS (TAL:HPR1T)
Estonia · Delayed Price · Currency is EUR 4.560
0.00 (0.00%)
At close: Oct 9, 2026
Hepsor AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.51 | 4.56 | 4.41 | 4.56 | 4.56 | - | 176 |
| Oct 8, 2026 | 4.46 | 4.59 | 4.46 | 4.56 | 4.56 | 1.56% | 250 |
| Oct 7, 2026 | 4.45 | 4.49 | 4.44 | 4.49 | 4.49 | 0.22% | 389 |
| Oct 6, 2026 | 4.49 | 4.49 | 4.43 | 4.48 | 4.48 | -0.22% | 54 |
| Oct 5, 2026 | 4.42 | 4.50 | 4.42 | 4.49 | 4.49 | 1.58% | 60 |
| Oct 2, 2026 | 4.46 | 4.50 | 4.40 | 4.42 | 4.42 | -1.34% | 163 |
| Oct 1, 2026 | 4.40 | 4.53 | 4.40 | 4.48 | 4.48 | 1.36% | 183 |
| Sep 30, 2026 | 4.52 | 4.52 | 4.40 | 4.42 | 4.42 | -2.21% | 163 |
| Sep 29, 2026 | 4.58 | 4.60 | 4.41 | 4.52 | 4.52 | -1.53% | 277 |
| Sep 28, 2026 | 4.55 | 4.61 | 4.42 | 4.59 | 4.59 | 0.88% | 410 |
| Sep 25, 2026 | 4.55 | 4.64 | 4.50 | 4.55 | 4.55 | - | 87 |
| Sep 24, 2026 | 4.62 | 4.65 | 4.50 | 4.55 | 4.55 | -2.15% | 1,077 |
| Sep 23, 2026 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -1.27% | 298 |
| Sep 22, 2026 | 4.70 | 4.81 | 4.70 | 4.71 | 4.71 | 0.21% | 54 |
| Sep 21, 2026 | 4.70 | 4.73 | 4.70 | 4.70 | 4.70 | -0.63% | 96 |
| Sep 18, 2026 | 4.70 | 4.99 | 4.70 | 4.73 | 4.73 | 0.64% | 203 |
| Sep 17, 2026 | 4.75 | 4.75 | 4.66 | 4.70 | 4.70 | -1.05% | 138 |
| Sep 16, 2026 | 4.85 | 4.85 | 4.70 | 4.75 | 4.75 | -2.66% | 466 |
| Sep 15, 2026 | 4.89 | 4.89 | 4.80 | 4.88 | 4.88 | -0.41% | 305 |
| Sep 14, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 76 |
| Sep 11, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 64 |
| Sep 10, 2026 | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | -0.60% | 164 |
| Sep 9, 2026 | 4.95 | 4.98 | 4.95 | 4.97 | 4.97 | - | 69 |
| Sep 8, 2026 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 1.02% | 75 |
| Sep 7, 2026 | 4.95 | 4.97 | 4.88 | 4.92 | 4.92 | -0.61% | 391 |
| Sep 4, 2026 | 4.97 | 4.97 | 4.92 | 4.95 | 4.95 | -0.40% | 198 |
| Sep 3, 2026 | 4.99 | 4.99 | 4.94 | 4.97 | 4.97 | -0.20% | 116 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.80% | 88 |
| Sep 1, 2026 | 4.98 | 5.02 | 4.94 | 5.02 | 5.02 | - | 114 |
| Aug 31, 2026 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -2.33% | 80 |
| Aug 28, 2026 | 5.18 | 5.18 | 5.08 | 5.14 | 5.14 | - | 94 |
| Aug 27, 2026 | 5.26 | 5.26 | 5.14 | 5.14 | 5.14 | -1.15% | 243 |
| Aug 26, 2026 | 5.04 | 5.24 | 5.04 | 5.20 | 5.20 | 3.17% | 1,078 |
| Aug 25, 2026 | 4.94 | 5.04 | 4.88 | 5.04 | 5.04 | 2.02% | 141 |
| Aug 24, 2026 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | 0.82% | 41 |
| Aug 21, 2026 | 4.93 | 4.93 | 4.85 | 4.90 | 4.90 | -0.61% | 497 |
| Aug 19, 2026 | 4.94 | 4.96 | 4.83 | 4.93 | 4.93 | -1.00% | 433 |
| Aug 18, 2026 | 5.00 | 5.00 | 4.84 | 4.98 | 4.98 | -0.40% | 14,825 |
| Aug 17, 2026 | 4.99 | 5.00 | 4.80 | 5.00 | 5.00 | -0.79% | 319 |
| Aug 14, 2026 | 5.08 | 5.08 | 5.00 | 5.04 | 5.04 | -1.18% | 164 |
| Aug 13, 2026 | 5.12 | 5.12 | 5.02 | 5.10 | 5.10 | 1.19% | 91 |
| Aug 12, 2026 | 5.14 | 5.16 | 5.00 | 5.04 | 5.04 | -2.33% | 420 |
| Aug 11, 2026 | 5.20 | 5.20 | 5.00 | 5.16 | 5.16 | -0.77% | 840 |
| Aug 10, 2026 | 5.22 | 5.24 | 5.20 | 5.20 | 5.20 | -0.38% | 74 |
| Aug 7, 2026 | 5.22 | 5.24 | 5.18 | 5.22 | 5.22 | -0.38% | 313 |
| Aug 6, 2026 | 5.22 | 5.26 | 5.16 | 5.24 | 5.24 | 0.38% | 158 |
| Aug 5, 2026 | 5.24 | 5.28 | 5.20 | 5.22 | 5.22 | -1.51% | 286 |
| Aug 4, 2026 | 5.24 | 5.30 | 5.20 | 5.30 | 5.30 | -1.12% | 375 |
| Aug 3, 2026 | 5.30 | 5.42 | 5.30 | 5.36 | 5.36 | 3.08% | 12 |
| Jul 31, 2026 | 5.34 | 5.34 | 5.20 | 5.20 | 5.20 | -2.62% | 203 |