Hepsor AS (TAL:HPR1T)
Estonia · Delayed Price · Currency is EUR 6.16
+0.06 (0.98%)
At close: Apr 28, 2026
Hepsor AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.94 | 6.20 | 5.94 | 6.10 | 6.10 | 3.39% | 4,053 |
| Apr 24, 2026 | 5.86 | 5.92 | 5.80 | 5.90 | 5.90 | - | 242 |
| Apr 23, 2026 | 5.88 | 5.96 | 5.88 | 5.90 | 5.90 | 0.34% | 34 |
| Apr 22, 2026 | 5.86 | 5.96 | 5.86 | 5.88 | 5.88 | -0.34% | 101 |
| Apr 21, 2026 | 5.96 | 5.98 | 5.84 | 5.90 | 5.90 | -1.01% | 404 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | -0.67% | 64 |
| Apr 17, 2026 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 1.35% | 149 |
| Apr 16, 2026 | 5.90 | 5.98 | 5.90 | 5.92 | 5.92 | -0.34% | 167 |
| Apr 15, 2026 | 6.02 | 6.08 | 5.94 | 5.94 | 5.94 | -1.33% | 195 |
| Apr 14, 2026 | 6.02 | 6.02 | 5.94 | 6.02 | 6.02 | - | 144 |
| Apr 13, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | -0.66% | 89 |
| Apr 10, 2026 | 6.06 | 6.06 | 6.00 | 6.06 | 6.06 | - | 138 |
| Apr 9, 2026 | 5.94 | 6.06 | 5.94 | 6.06 | 6.06 | 1.68% | 1,027 |
| Apr 8, 2026 | 5.92 | 5.96 | 5.90 | 5.96 | 5.96 | 0.68% | 35 |
| Apr 7, 2026 | 5.96 | 5.96 | 5.86 | 5.92 | 5.92 | -0.67% | 133 |
| Apr 2, 2026 | 5.90 | 5.98 | 5.88 | 5.96 | 5.96 | 1.02% | 264 |
| Apr 1, 2026 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | 0.34% | 130 |
| Mar 31, 2026 | 5.88 | 5.90 | 5.88 | 5.88 | 5.88 | -0.34% | 124 |
| Mar 30, 2026 | 5.94 | 5.94 | 5.88 | 5.90 | 5.90 | - | 586 |
| Mar 27, 2026 | 5.92 | 5.94 | 5.88 | 5.90 | 5.90 | -1.34% | 131 |
| Mar 26, 2026 | 6.04 | 6.04 | 5.80 | 5.98 | 5.98 | -0.33% | 1,035 |
| Mar 25, 2026 | 6.12 | 6.12 | 5.90 | 6.00 | 6.00 | -1.96% | 944 |
| Mar 24, 2026 | 6.18 | 6.20 | 6.12 | 6.12 | 6.12 | - | 38 |
| Mar 23, 2026 | 6.14 | 6.28 | 6.12 | 6.12 | 6.12 | -2.86% | 206 |
| Mar 20, 2026 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 1.61% | 117 |
| Mar 19, 2026 | 6.22 | 6.22 | 6.18 | 6.20 | 6.20 | -0.96% | 169 |
| Mar 18, 2026 | 6.16 | 6.26 | 6.14 | 6.26 | 6.26 | -0.63% | 141 |
| Mar 17, 2026 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | 2.61% | 1,219 |
| Mar 16, 2026 | 6.12 | 6.20 | 6.12 | 6.14 | 6.14 | -0.97% | 113 |
| Mar 13, 2026 | 6.08 | 6.20 | 6.08 | 6.20 | 6.20 | 1.31% | 1,544 |
| Mar 12, 2026 | 6.12 | 6.12 | 6.10 | 6.12 | 6.12 | - | 104 |
| Mar 11, 2026 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | 0.33% | 259 |
| Mar 10, 2026 | 6.10 | 6.12 | 6.08 | 6.10 | 6.10 | 0.33% | 263 |
| Mar 9, 2026 | 6.12 | 6.12 | 6.08 | 6.08 | 6.08 | -0.65% | 619 |
| Mar 6, 2026 | 6.16 | 6.16 | 6.08 | 6.12 | 6.12 | -0.97% | 75 |
| Mar 5, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | 2 |
| Mar 4, 2026 | 6.10 | 6.20 | 6.06 | 6.20 | 6.20 | 1.31% | 1,032 |
| Mar 3, 2026 | 6.10 | 6.12 | 6.04 | 6.12 | 6.12 | - | 153 |
| Mar 2, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | -0.33% | 117 |
| Feb 27, 2026 | 6.20 | 6.20 | 6.14 | 6.14 | 6.14 | -1.29% | 57 |
| Feb 26, 2026 | 6.30 | 6.30 | 6.14 | 6.22 | 6.22 | -1.27% | 148 |
| Feb 25, 2026 | 6.12 | 6.48 | 6.12 | 6.30 | 6.30 | 2.94% | 1,706 |
| Feb 23, 2026 | 6.12 | 6.18 | 6.12 | 6.12 | 6.12 | - | 559 |
| Feb 20, 2026 | 6.14 | 6.16 | 6.00 | 6.12 | 6.12 | -0.33% | 80,418 |
| Feb 19, 2026 | 6.10 | 6.18 | 6.08 | 6.14 | 6.14 | 0.66% | 30 |
| Feb 18, 2026 | 6.12 | 6.38 | 6.00 | 6.10 | 6.10 | -0.97% | 1,074 |
| Feb 17, 2026 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.65% | 272 |
| Feb 16, 2026 | 6.20 | 6.34 | 6.12 | 6.20 | 6.20 | - | 164 |
| Feb 13, 2026 | 6.32 | 6.38 | 6.20 | 6.20 | 6.20 | -1.59% | 354 |
| Feb 12, 2026 | 6.12 | 6.30 | 6.10 | 6.30 | 6.30 | 2.94% | 1,487 |