AS Harju Elekter Group (TAL:HAE1T)
Estonia
· Delayed Price · Currency is EUR 5.68
+0.02 (0.35%)
At close: Apr 28, 2026
AS Harju Elekter Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 0.35% | 621 |
| Apr 27, 2026 | 5.64 | 5.66 | 5.60 | 5.66 | 5.66 | -0.35% | 3,269 |
| Apr 24, 2026 | 5.66 | 5.68 | 5.62 | 5.68 | 5.68 | 0.35% | 3,165 |
| Apr 23, 2026 | 5.66 | 5.78 | 5.60 | 5.66 | 5.66 | -5.03% | 31,280 |
| Apr 22, 2026 | 5.96 | 5.98 | 5.92 | 5.96 | 5.96 | - | 6,633 |
| Apr 21, 2026 | 5.94 | 5.96 | 5.92 | 5.96 | 5.96 | 0.34% | 3,315 |
| Apr 20, 2026 | 5.94 | 5.94 | 5.92 | 5.94 | 5.94 | -0.34% | 1,742 |
| Apr 17, 2026 | 5.96 | 5.98 | 5.96 | 5.96 | 5.96 | -0.33% | 1,316 |
| Apr 16, 2026 | 5.98 | 6.00 | 5.94 | 5.98 | 5.98 | - | 5,580 |
| Apr 15, 2026 | 5.96 | 5.98 | 5.92 | 5.98 | 5.98 | 0.67% | 4,974 |
| Apr 14, 2026 | 6.00 | 6.00 | 5.90 | 5.94 | 5.94 | -0.67% | 2,683 |
| Apr 13, 2026 | 5.98 | 6.02 | 5.94 | 5.98 | 5.98 | - | 10,591 |
| Apr 10, 2026 | 5.90 | 5.98 | 5.88 | 5.98 | 5.98 | 1.36% | 1,780 |
| Apr 9, 2026 | 5.90 | 5.96 | 5.84 | 5.90 | 5.90 | - | 10,695 |
| Apr 8, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.15% | 9,142 |
| Apr 7, 2026 | 5.60 | 5.74 | 5.52 | 5.72 | 5.72 | 2.14% | 9,613 |
| Apr 2, 2026 | 5.62 | 5.62 | 5.58 | 5.60 | 5.60 | -0.36% | 1,433 |
| Apr 1, 2026 | 5.64 | 5.64 | 5.50 | 5.62 | 5.62 | 0.36% | 5,290 |
| Mar 31, 2026 | 5.60 | 5.64 | 5.58 | 5.60 | 5.60 | - | 2,486 |
| Mar 30, 2026 | 5.68 | 5.68 | 5.56 | 5.60 | 5.60 | -1.41% | 3,824 |
| Mar 27, 2026 | 5.64 | 5.70 | 5.64 | 5.68 | 5.68 | -0.35% | 4,419 |
| Mar 26, 2026 | 5.72 | 5.74 | 5.70 | 5.70 | 5.70 | -0.35% | 1,059 |
| Mar 25, 2026 | 5.70 | 5.74 | 5.68 | 5.72 | 5.72 | -0.35% | 1,298 |
| Mar 24, 2026 | 5.74 | 5.76 | 5.72 | 5.74 | 5.74 | -0.35% | 1,042 |
| Mar 23, 2026 | 5.80 | 5.84 | 5.70 | 5.76 | 5.76 | -1.37% | 3,092 |
| Mar 20, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 0.34% | 2,186 |
| Mar 19, 2026 | 5.80 | 5.84 | 5.78 | 5.82 | 5.82 | -0.34% | 2,330 |
| Mar 18, 2026 | 5.82 | 5.84 | 5.78 | 5.84 | 5.84 | 1.04% | 1,202 |
| Mar 17, 2026 | 5.82 | 5.82 | 5.76 | 5.78 | 5.78 | -0.69% | 3,231 |
| Mar 16, 2026 | 5.84 | 5.84 | 5.72 | 5.82 | 5.82 | -0.68% | 4,446 |
| Mar 13, 2026 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 2.81% | 10,440 |
| Mar 12, 2026 | 5.58 | 5.76 | 5.58 | 5.70 | 5.70 | 2.52% | 16,427 |
| Mar 11, 2026 | 5.58 | 5.58 | 5.52 | 5.56 | 5.56 | -0.36% | 848 |
| Mar 10, 2026 | 5.54 | 5.60 | 5.54 | 5.58 | 5.58 | 0.72% | 2,550 |
| Mar 9, 2026 | 5.58 | 5.58 | 5.50 | 5.54 | 5.54 | -0.72% | 4,386 |
| Mar 6, 2026 | 5.56 | 5.60 | 5.56 | 5.58 | 5.58 | - | 1,798 |
| Mar 5, 2026 | 5.54 | 5.60 | 5.54 | 5.58 | 5.58 | 0.72% | 3,216 |
| Mar 4, 2026 | 5.54 | 5.60 | 5.54 | 5.54 | 5.54 | -1.07% | 580 |
| Mar 3, 2026 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | 0.36% | 7,737 |
| Mar 2, 2026 | 5.64 | 5.68 | 5.54 | 5.58 | 5.58 | -1.41% | 5,328 |
| Feb 27, 2026 | 5.58 | 5.70 | 5.58 | 5.66 | 5.66 | 1.07% | 11,753 |
| Feb 26, 2026 | 5.64 | 5.64 | 5.56 | 5.60 | 5.60 | -0.71% | 3,794 |
| Feb 25, 2026 | 5.68 | 5.68 | 5.58 | 5.64 | 5.64 | -1.05% | 6,219 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | - | 4,132 |
| Feb 20, 2026 | 5.78 | 5.80 | 5.64 | 5.70 | 5.70 | -0.70% | 32,027 |
| Feb 19, 2026 | 5.90 | 5.96 | 5.68 | 5.74 | 5.74 | 4.74% | 70,266 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.44 | 5.48 | 5.48 | -0.36% | 9,060 |
| Feb 17, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 0.73% | 5,290 |
| Feb 16, 2026 | 5.42 | 5.48 | 5.40 | 5.46 | 5.46 | - | 4,342 |
| Feb 13, 2026 | 5.44 | 5.48 | 5.38 | 5.46 | 5.46 | 0.37% | 6,099 |
| Feb 12, 2026 | 5.36 | 5.46 | 5.36 | 5.44 | 5.44 | 1.87% | 9,129 |
| Feb 11, 2026 | 5.34 | 5.36 | 5.30 | 5.34 | 5.34 | 0.38% | 2,236 |
| Feb 10, 2026 | 5.26 | 5.34 | 5.26 | 5.32 | 5.32 | 0.38% | 2,600 |
| Feb 9, 2026 | 5.26 | 5.32 | 5.24 | 5.30 | 5.30 | 0.76% | 2,480 |
| Feb 6, 2026 | 5.26 | 5.28 | 5.22 | 5.26 | 5.26 | - | 1,526 |
| Feb 5, 2026 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | -0.38% | 2,960 |
| Feb 4, 2026 | 5.30 | 5.36 | 5.24 | 5.28 | 5.28 | -0.38% | 21,535 |
| Feb 3, 2026 | 5.26 | 5.32 | 5.24 | 5.30 | 5.30 | 0.76% | 14,630 |
| Feb 2, 2026 | 5.20 | 5.26 | 5.18 | 5.26 | 5.26 | -0.38% | 3,132 |
| Jan 30, 2026 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | -0.75% | 1,491 |
| Jan 29, 2026 | 5.36 | 5.36 | 5.26 | 5.32 | 5.32 | -0.37% | 4,120 |
| Jan 28, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.75% | 1,888 |
| Jan 27, 2026 | 5.28 | 5.32 | 5.28 | 5.30 | 5.30 | 0.38% | 3,963 |
| Jan 26, 2026 | 5.30 | 5.30 | 5.20 | 5.28 | 5.28 | -0.75% | 1,774 |
| Jan 23, 2026 | 5.32 | 5.32 | 5.28 | 5.32 | 5.32 | - | 2,104 |
| Jan 22, 2026 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 1.14% | 6,821 |
| Jan 21, 2026 | 5.26 | 5.26 | 5.20 | 5.26 | 5.26 | - | 4,824 |
| Jan 20, 2026 | 5.28 | 5.28 | 5.20 | 5.26 | 5.26 | -0.38% | 3,507 |
| Jan 19, 2026 | 5.28 | 5.28 | 5.12 | 5.28 | 5.28 | -0.38% | 7,420 |
| Jan 16, 2026 | 5.40 | 5.42 | 5.24 | 5.30 | 5.30 | -1.85% | 9,593 |
| Jan 15, 2026 | 5.36 | 5.40 | 5.32 | 5.40 | 5.40 | 0.75% | 5,797 |
| Jan 14, 2026 | 5.42 | 5.46 | 5.28 | 5.36 | 5.36 | -0.74% | 8,337 |
| Jan 13, 2026 | 5.12 | 5.46 | 5.12 | 5.40 | 5.40 | 5.88% | 21,023 |
| Jan 12, 2026 | 4.99 | 5.10 | 4.98 | 5.10 | 5.10 | 2.82% | 17,693 |
| Jan 9, 2026 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | 0.20% | 7,271 |
| Jan 8, 2026 | 4.90 | 4.95 | 4.87 | 4.95 | 4.95 | 1.02% | 6,437 |
| Jan 7, 2026 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | -0.61% | 5,906 |
| Jan 6, 2026 | 4.94 | 4.95 | 4.90 | 4.93 | 4.93 | - | 1,408 |
| Jan 5, 2026 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | 0.82% | 3,980 |
| Jan 2, 2026 | 4.81 | 4.90 | 4.81 | 4.89 | 4.89 | 0.82% | 9,517 |
| Dec 30, 2025 | 4.85 | 4.85 | 4.81 | 4.85 | 4.85 | - | 9,840 |
| Dec 29, 2025 | 4.79 | 4.85 | 4.75 | 4.85 | 4.85 | 1.25% | 4,850 |
| Dec 23, 2025 | 4.71 | 4.80 | 4.71 | 4.79 | 4.79 | 1.27% | 7,792 |
| Dec 22, 2025 | 4.71 | 4.75 | 4.69 | 4.73 | 4.73 | 0.42% | 8,134 |
| Dec 19, 2025 | 4.68 | 4.81 | 4.68 | 4.71 | 4.71 | 0.86% | 12,169 |
| Dec 18, 2025 | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | 0.43% | 637 |
| Dec 17, 2025 | 4.64 | 4.68 | 4.64 | 4.65 | 4.65 | -0.21% | 3,313 |
| Dec 16, 2025 | 4.67 | 4.67 | 4.63 | 4.66 | 4.66 | -0.21% | 3,279 |
| Dec 15, 2025 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | 0.21% | 2,619 |
| Dec 12, 2025 | 4.64 | 4.67 | 4.63 | 4.66 | 4.66 | 0.43% | 1,831 |
| Dec 11, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | -0.85% | 11,512 |
| Dec 10, 2025 | 4.66 | 4.68 | 4.63 | 4.68 | 4.68 | 0.43% | 2,207 |
| Dec 9, 2025 | 4.67 | 4.69 | 4.62 | 4.66 | 4.66 | -0.21% | 3,746 |
| Dec 8, 2025 | 4.69 | 4.70 | 4.64 | 4.67 | 4.67 | -0.64% | 4,230 |
| Dec 5, 2025 | 4.69 | 4.71 | 4.69 | 4.70 | 4.70 | 0.21% | 2,797 |
| 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 |