AS Harju Elekter (TAL:HAE1T)
Estonia
· Delayed Price · Currency is EUR 4.700
+0.010 (0.21%)
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 | 4.68 | 4.70 | 4.67 | 4.69 | 4.69 | 0.21% | 1,100 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 1,916 |
| Dec 2, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 0.86% | 6,355 |
| Dec 1, 2025 | 4.67 | 4.67 | 4.65 | 4.66 | 4.66 | 0.22% | 1,231 |
| Nov 28, 2025 | 4.65 | 4.67 | 4.65 | 4.65 | 4.65 | 0.43% | 1,066 |
| Nov 27, 2025 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | -0.43% | 769 |
| Nov 26, 2025 | 4.66 | 4.67 | 4.63 | 4.65 | 4.65 | -0.21% | 2,244 |
| Nov 25, 2025 | 4.64 | 4.67 | 4.62 | 4.66 | 4.66 | 0.43% | 1,280 |
| Nov 24, 2025 | 4.63 | 4.69 | 4.61 | 4.64 | 4.64 | 0.22% | 4,834 |
| Nov 21, 2025 | 4.65 | 4.65 | 4.61 | 4.63 | 4.63 | - | 1,447 |
| Nov 20, 2025 | 4.61 | 4.66 | 4.61 | 4.63 | 4.63 | - | 1,266 |
| Nov 19, 2025 | 4.64 | 4.64 | 4.61 | 4.63 | 4.63 | -0.22% | 796 |
| Nov 18, 2025 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | -0.22% | 205 |
| Nov 17, 2025 | 4.64 | 4.65 | 4.62 | 4.65 | 4.65 | 0.22% | 1,132 |
| Nov 14, 2025 | 4.67 | 4.68 | 4.63 | 4.64 | 4.64 | -0.85% | 1,529 |
| Nov 13, 2025 | 4.66 | 4.70 | 4.63 | 4.68 | 4.68 | 0.65% | 3,480 |
| Nov 12, 2025 | 4.65 | 4.66 | 4.63 | 4.65 | 4.65 | 0.22% | 241 |
| Nov 11, 2025 | 4.65 | 4.66 | 4.60 | 4.64 | 4.64 | -0.43% | 3,428 |
| Nov 10, 2025 | 4.67 | 4.69 | 4.65 | 4.66 | 4.66 | -0.21% | 1,923 |
| Nov 7, 2025 | 4.67 | 4.68 | 4.65 | 4.67 | 4.67 | - | 873 |
| Nov 6, 2025 | 4.69 | 4.70 | 4.65 | 4.67 | 4.67 | -0.43% | 3,510 |
| Nov 5, 2025 | 4.70 | 4.70 | 4.67 | 4.69 | 4.69 | -0.21% | 781 |
| Nov 4, 2025 | 4.69 | 4.70 | 4.67 | 4.70 | 4.70 | 0.64% | 1,736 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.64% | 2,428 |
| Oct 31, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 2,566 |
| Oct 30, 2025 | 4.69 | 4.74 | 4.30 | 4.68 | 4.68 | 1.08% | 40,603 |
| Oct 29, 2025 | 4.62 | 4.64 | 4.61 | 4.63 | 4.63 | -0.22% | 1,688 |
| Oct 28, 2025 | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | -0.22% | 5,713 |
| Oct 27, 2025 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | 0.65% | 7,789 |
| Oct 24, 2025 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | - | 2,148 |
| Oct 23, 2025 | 4.61 | 4.63 | 4.61 | 4.62 | 4.62 | 0.43% | 530 |
| Oct 22, 2025 | 4.59 | 4.65 | 4.58 | 4.60 | 4.60 | - | 3,849 |
| Oct 21, 2025 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | -0.43% | 834 |
| Oct 20, 2025 | 4.58 | 4.62 | 4.55 | 4.62 | 4.62 | 0.87% | 9,576 |
| Oct 17, 2025 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | -0.22% | 3,430 |
| Oct 16, 2025 | 4.58 | 4.59 | 4.57 | 4.59 | 4.59 | - | 1,987 |
| Oct 15, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.22% | 239 |
| Oct 14, 2025 | 4.57 | 4.60 | 4.57 | 4.58 | 4.58 | -0.43% | 865 |
| Oct 13, 2025 | 4.58 | 4.60 | 4.57 | 4.60 | 4.60 | 0.22% | 4,044 |
| Oct 10, 2025 | 4.62 | 4.62 | 4.57 | 4.59 | 4.59 | -0.22% | 4,302 |
| Oct 9, 2025 | 4.60 | 4.61 | 4.58 | 4.60 | 4.60 | 0.22% | 5,158 |
| Oct 8, 2025 | 4.61 | 4.62 | 4.59 | 4.59 | 4.59 | -0.43% | 3,608 |
| Oct 7, 2025 | 4.61 | 4.63 | 4.60 | 4.61 | 4.61 | -0.22% | 482 |
| Oct 6, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 1,130 |
| Oct 3, 2025 | 4.64 | 4.64 | 4.61 | 4.64 | 4.64 | 0.43% | 763 |
| Oct 2, 2025 | 4.60 | 4.64 | 4.59 | 4.62 | 4.62 | 0.43% | 3,187 |
| Oct 1, 2025 | 4.60 | 4.61 | 4.59 | 4.60 | 4.60 | - | 1,616 |
| Sep 30, 2025 | 4.58 | 4.61 | 4.58 | 4.60 | 4.60 | 0.44% | 1,606 |
| Sep 29, 2025 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | 1.10% | 4,272 |
| Sep 26, 2025 | 4.54 | 4.54 | 4.49 | 4.53 | 4.53 | 0.67% | 3,269 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.49 | 4.50 | 4.50 | -0.88% | 2,810 |
| Sep 24, 2025 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | - | 9,779 |
| Sep 23, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 2,631 |
| Sep 22, 2025 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | -2.39% | 13,210 |
| Sep 19, 2025 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 0.44% | 1,027 |
| Sep 18, 2025 | 4.60 | 4.64 | 4.59 | 4.59 | 4.59 | -0.22% | 2,283 |
| Sep 17, 2025 | 4.60 | 4.61 | 4.59 | 4.60 | 4.60 | -0.22% | 1,382 |
| Sep 16, 2025 | 4.64 | 4.65 | 4.60 | 4.61 | 4.61 | -0.65% | 1,576 |
| Sep 15, 2025 | 4.60 | 4.80 | 4.60 | 4.64 | 4.64 | 0.87% | 18,449 |
| Sep 12, 2025 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | -0.22% | 4,419 |
| Sep 11, 2025 | 4.60 | 4.61 | 4.57 | 4.61 | 4.61 | - | 3,231 |
| Sep 10, 2025 | 4.59 | 4.61 | 4.58 | 4.61 | 4.61 | - | 2,804 |
| Sep 9, 2025 | 4.62 | 4.62 | 4.60 | 4.61 | 4.61 | -0.22% | 1,941 |
| Sep 8, 2025 | 4.63 | 4.63 | 4.60 | 4.62 | 4.62 | -0.43% | 1,674 |
| Sep 5, 2025 | 4.61 | 4.65 | 4.61 | 4.64 | 4.64 | 0.22% | 679 |
| Sep 4, 2025 | 4.63 | 4.66 | 4.60 | 4.63 | 4.63 | - | 4,814 |
| Sep 3, 2025 | 4.66 | 4.66 | 4.61 | 4.63 | 4.63 | -0.64% | 3,378 |
| Sep 2, 2025 | 4.69 | 4.69 | 4.65 | 4.66 | 4.66 | -0.21% | 4,548 |
| Sep 1, 2025 | 4.69 | 4.69 | 4.63 | 4.67 | 4.67 | -0.64% | 3,963 |
| Aug 29, 2025 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 1,490 |
| Aug 28, 2025 | 4.70 | 4.73 | 4.68 | 4.70 | 4.70 | 0.21% | 2,445 |
| Aug 27, 2025 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -0.21% | 14,117 |
| Aug 26, 2025 | 4.72 | 4.73 | 4.70 | 4.70 | 4.70 | -0.42% | 4,208 |
| Aug 25, 2025 | 4.71 | 4.72 | 4.68 | 4.72 | 4.72 | 0.64% | 4,895 |
| Aug 22, 2025 | 4.68 | 4.70 | 4.68 | 4.69 | 4.69 | 0.21% | 480 |
| Aug 21, 2025 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 2,581 |
| Aug 19, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 173 |
| Aug 18, 2025 | 4.72 | 4.73 | 4.70 | 4.72 | 4.72 | - | 1,692 |
| Aug 15, 2025 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 3,523 |
| Aug 14, 2025 | 4.72 | 4.72 | 4.69 | 4.70 | 4.70 | -0.63% | 3,438 |
| Aug 13, 2025 | 4.73 | 4.73 | 4.71 | 4.73 | 4.73 | - | 545 |
| Aug 12, 2025 | 4.75 | 4.79 | 4.71 | 4.73 | 4.73 | -1.05% | 4,709 |
| Aug 11, 2025 | 4.78 | 4.79 | 4.75 | 4.78 | 4.78 | - | 1,502 |
| Aug 8, 2025 | 4.71 | 4.78 | 4.70 | 4.78 | 4.78 | 1.49% | 5,212 |
| Aug 7, 2025 | 4.70 | 4.71 | 4.67 | 4.71 | 4.71 | 0.21% | 1,408 |
| Aug 6, 2025 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 0.43% | 888 |
| Aug 5, 2025 | 4.68 | 4.72 | 4.68 | 4.68 | 4.68 | -0.21% | 1,494 |
| Aug 4, 2025 | 4.72 | 4.73 | 4.68 | 4.69 | 4.69 | -0.85% | 6,110 |
| Aug 1, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | - | 2,264 |
| Jul 31, 2025 | 4.74 | 4.74 | 4.70 | 4.73 | 4.73 | 0.42% | 1,947 |
| Jul 30, 2025 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | -0.42% | 1,093 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.71 | 4.73 | 4.73 | -0.42% | 1,443 |
| Jul 28, 2025 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | -0.21% | 1,312 |
| Jul 25, 2025 | 4.76 | 4.76 | 4.73 | 4.76 | 4.76 | - | 2,117 |
| Jul 24, 2025 | 4.74 | 4.81 | 4.71 | 4.76 | 4.76 | 0.21% | 9,673 |
| Jul 23, 2025 | 4.73 | 4.75 | 4.72 | 4.75 | 4.75 | - | 1,827 |
| Jul 22, 2025 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | 0.85% | 2,511 |
| Jul 21, 2025 | 4.71 | 4.73 | 4.69 | 4.71 | 4.71 | -0.42% | 1,628 |
| Jul 18, 2025 | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | -1.05% | 1,366 |
| Jul 17, 2025 | 4.80 | 4.80 | 4.75 | 4.78 | 4.78 | -0.42% | 1,645 |