Hepsor AS (TAL:HPR1T)
Estonia · Delayed Price · Currency is EUR 4.730
+0.030 (0.64%)
At close: Sep 18, 2026
Hepsor AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 5.40 | 5.50 | 5.30 | 5.34 | 5.34 | -1.48% | 63 |
| Jul 29, 2026 | 5.40 | 5.42 | 5.36 | 5.42 | 5.42 | -1.45% | 163 |
| Jul 28, 2026 | 5.50 | 5.54 | 5.44 | 5.50 | 5.50 | - | 114 |
| Jul 27, 2026 | 5.40 | 5.54 | 5.40 | 5.50 | 5.50 | 1.10% | 202 |
| Jul 24, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | -1.45% | 2 |
| Jul 23, 2026 | 5.56 | 5.56 | 5.44 | 5.52 | 5.52 | -1.43% | 88 |
| Jul 22, 2026 | 5.50 | 5.60 | 5.48 | 5.60 | 5.60 | 0.36% | 175 |
| Jul 21, 2026 | 5.52 | 5.60 | 5.50 | 5.58 | 5.58 | - | 111 |
| Jul 20, 2026 | 5.60 | 5.60 | 5.46 | 5.58 | 5.58 | -0.36% | 49 |
| Jul 17, 2026 | 5.42 | 5.60 | 5.40 | 5.60 | 5.60 | 2.56% | 1,059 |
| Jul 16, 2026 | 5.34 | 5.46 | 5.30 | 5.46 | 5.46 | 2.25% | 115 |
| Jul 15, 2026 | 5.36 | 5.36 | 5.24 | 5.34 | 5.34 | -0.37% | 95 |
| Jul 14, 2026 | 5.36 | 5.46 | 5.32 | 5.36 | 5.36 | - | 204 |
| Jul 13, 2026 | 5.40 | 5.46 | 5.36 | 5.36 | 5.36 | -0.74% | 112 |
| Jul 10, 2026 | 5.44 | 5.54 | 5.40 | 5.40 | 5.40 | -0.74% | 150 |