Hepsor AS (TAL:HPR1T)
Estonia · Delayed Price · Currency is EUR 5.20
-0.02 (-0.38%)
At close: Aug 10, 2026
Hepsor AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 5.50 | 5.54 | 5.44 | 5.44 | 5.44 | -1.09% | 98 |
| Jul 8, 2026 | 5.48 | 5.52 | 5.46 | 5.50 | 5.50 | 0.36% | 182 |
| Jul 7, 2026 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -1.44% | 213 |
| Jul 6, 2026 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 1.09% | 100 |
| Jul 3, 2026 | 5.50 | 5.56 | 5.50 | 5.50 | 5.50 | - | 81 |
| Jul 2, 2026 | 5.50 | 5.58 | 5.48 | 5.50 | 5.50 | 1.10% | 59 |
| Jul 1, 2026 | 5.44 | 5.58 | 5.44 | 5.44 | 5.44 | -0.73% | 203 |
| Jun 30, 2026 | 5.50 | 5.50 | 5.44 | 5.48 | 5.48 | 0.74% | 101 |
| Jun 29, 2026 | 5.60 | 5.60 | 4.90 | 5.44 | 5.44 | -2.86% | 898 |
| Jun 26, 2026 | 5.70 | 5.70 | 5.56 | 5.60 | 5.60 | -0.71% | 606 |
| Jun 25, 2026 | 5.74 | 5.74 | 5.62 | 5.64 | 5.64 | -1.74% | 124 |
| Jun 22, 2026 | 5.76 | 5.80 | 5.68 | 5.74 | 5.74 | -0.35% | 376 |
| Jun 19, 2026 | 5.70 | 5.76 | 5.64 | 5.76 | 5.76 | 1.05% | 457 |
| Jun 18, 2026 | 5.72 | 5.72 | 5.68 | 5.70 | 5.70 | -0.35% | 215 |
| Jun 17, 2026 | 5.74 | 5.76 | 5.72 | 5.72 | 5.72 | -0.69% | 255 |
| Jun 16, 2026 | 5.78 | 5.80 | 5.76 | 5.76 | 5.76 | -0.69% | 80 |
| Jun 15, 2026 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | 1.75% | 133 |
| Jun 12, 2026 | 5.80 | 5.86 | 5.70 | 5.70 | 5.70 | -1.04% | 309 |
| Jun 11, 2026 | 5.76 | 5.80 | 5.70 | 5.76 | 5.76 | -0.86% | 1,105 |
| Jun 10, 2026 | 6.20 | 6.20 | 5.80 | 6.08 | 5.81 | -1.94% | 4,498 |
| Jun 9, 2026 | 6.18 | 6.24 | 6.18 | 6.20 | 5.92 | 0.32% | 229 |
| Jun 8, 2026 | 6.24 | 6.26 | 6.18 | 6.18 | 5.91 | -1.28% | 440 |
| Jun 5, 2026 | 6.20 | 6.28 | 6.20 | 6.26 | 5.98 | -0.63% | 331 |
| Jun 4, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.02 | 3.28% | 2,592 |
| Jun 3, 2026 | 6.10 | 6.16 | 6.10 | 6.10 | 5.83 | -0.33% | 487 |
| Jun 2, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 5.85 | -0.33% | 197 |
| Jun 1, 2026 | 6.16 | 6.24 | 6.12 | 6.14 | 5.87 | -1.29% | 326 |
| May 29, 2026 | 6.04 | 6.26 | 6.04 | 6.22 | 5.94 | 2.98% | 1,317 |
| May 28, 2026 | 6.02 | 6.06 | 6.02 | 6.04 | 5.77 | 0.33% | 606 |