AS Harju Elekter (FRA:HD8)
Germany
· Delayed Price · Currency is EUR 4.440
+0.010 (0.23%)
At close: Dec 5, 2025
AS Harju Elekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | - |
| Dec 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Dec 2, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | - |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Nov 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Nov 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Nov 26, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | - |
| Nov 25, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | - |
| Nov 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Nov 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Nov 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Nov 14, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | - |
| Nov 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Nov 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Nov 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Nov 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Nov 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Nov 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.68% | - |
| Nov 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| Nov 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Oct 31, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.14% | - |
| Oct 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Oct 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Oct 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.69% | - |
| Oct 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Oct 24, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.46% | - |
| Oct 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.46% | - |
| Oct 21, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.39% | - |
| Oct 20, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -9.83% | - |
| Oct 17, 2025 | 4.34 | 4.78 | 4.34 | 4.78 | 4.78 | 10.14% | 100 |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Oct 15, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 0.69% | 100 |
| Oct 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.35% | - |
| Oct 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | 100 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Oct 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Oct 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | - |
| Oct 6, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.46% | - |
| Oct 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.46% | - |
| Oct 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | - |
| Sep 30, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | - |
| Sep 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% | - |
| Sep 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.93% | - |
| Sep 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Sep 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | - |
| Sep 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.52% | - |
| Sep 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Sep 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| Sep 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| Sep 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.68% | - |
| Sep 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.92% | - |
| Sep 15, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| Sep 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Sep 9, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | - |
| Sep 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | - |
| Sep 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.68% | - |
| Sep 3, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Sep 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| Sep 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | - |
| Aug 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Aug 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| Aug 26, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.68% | - |
| Aug 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Aug 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.89% | - |
| Aug 21, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Aug 20, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Aug 19, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Aug 18, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| Aug 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.67% | - |
| Aug 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.10% | - |
| Aug 12, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Aug 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.57% | - |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | - |
| Aug 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Aug 6, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% | - |
| Aug 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Aug 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Jul 31, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Jul 30, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | - |
| Jul 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Jul 25, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | - |
| Jul 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Jul 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Jul 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.10% | - |
| Jul 18, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.44% | - |