Skip to main content
Hepsor AS (TAL:HPR1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
6.12
-0.06 (-0.97%)
At close: Mar 6, 2026

Hepsor AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.166.166.086.126.12-0.97%75
Mar 5, 20266.186.186.186.186.18-0.32%2
Mar 4, 20266.106.206.066.206.201.31%1,032
Mar 3, 20266.106.126.046.126.12-153
Mar 2, 20266.146.146.126.126.12-0.33%117
Feb 27, 20266.206.206.146.146.14-1.29%57
Feb 26, 20266.306.306.146.226.22-1.27%148
Feb 25, 20266.126.486.126.306.302.94%1,706
Feb 23, 20266.126.186.126.126.12-559
Feb 20, 20266.146.166.006.126.12-0.33%80,418
Feb 19, 20266.106.186.086.146.140.66%30
Feb 18, 20266.126.386.006.106.10-0.97%1,074
Feb 17, 20266.206.206.166.166.16-0.65%272
Feb 16, 20266.206.346.126.206.20-164
Feb 13, 20266.326.386.206.206.20-1.59%354
Feb 12, 20266.126.306.106.306.302.94%1,487
Feb 11, 20266.126.166.126.126.12-0.33%67
Feb 10, 20266.166.166.146.146.14-0.97%56
Feb 9, 20266.206.206.166.206.20-214
Feb 6, 20266.226.226.166.206.20-0.96%631
Feb 5, 20266.246.346.246.266.26-0.63%23
Feb 4, 20266.306.306.246.306.30-134
Feb 3, 20266.306.346.306.306.30-1.25%163
Feb 2, 20266.406.406.306.386.38-0.31%103
Jan 30, 20266.346.406.326.406.40-410
Jan 29, 20266.346.406.346.406.40-53
Jan 28, 20266.366.406.346.406.400.95%49
Jan 27, 20266.486.486.346.346.34-81
Jan 26, 20266.426.426.346.346.34-2.46%301
Jan 23, 20266.406.506.406.506.501.56%182
Jan 22, 20266.406.406.406.406.40-74
Jan 21, 20266.406.406.406.406.40-1.54%2
Jan 20, 20266.506.526.406.506.50-0.31%1,496
Jan 19, 20266.546.586.526.526.52-0.31%88
Jan 16, 20266.506.546.486.546.54-152
Jan 15, 20266.486.566.486.546.541.24%270
Jan 14, 20266.546.546.466.466.46-1.22%237
Jan 13, 20266.606.706.506.546.540.93%279
Jan 12, 20266.406.706.346.486.481.25%2,534
Jan 9, 20266.366.406.266.406.401.59%205
Jan 8, 20266.286.366.226.306.300.32%246
Jan 7, 20266.146.286.146.286.282.61%64
Jan 6, 20266.166.266.126.126.12-0.65%278
Jan 5, 20266.126.266.126.166.16-1.28%157
Jan 2, 20266.246.406.246.246.24-2.19%449
Dec 30, 20256.226.426.166.386.382.57%77
Dec 29, 20256.086.506.046.226.220.65%2,387
Dec 23, 20256.226.226.066.186.18-0.32%244
Dec 22, 20255.946.405.946.206.204.38%2,083
Dec 19, 20255.826.205.805.945.941.37%2,291
Dec 18, 20255.865.865.805.865.86-344
Dec 17, 20255.865.865.845.865.86-156
Dec 16, 20255.985.985.865.865.86-0.68%111
Dec 15, 20255.985.985.845.905.90-1.01%469
Dec 12, 20256.006.025.905.965.96-0.67%294
Dec 11, 20255.906.005.906.006.001.69%232
Dec 10, 20255.945.965.905.905.90-1.34%161
Dec 9, 20255.965.985.945.985.98-0.33%50
Dec 8, 20255.966.025.946.006.001.01%199
Dec 5, 20255.946.005.945.945.94-0.34%267
Dec 4, 20256.026.025.945.965.96-1.00%172
Dec 3, 20256.006.025.966.026.020.33%212
Dec 2, 20256.086.106.006.006.00-1.32%37
Dec 1, 20256.106.105.986.086.08-0.33%932
Nov 28, 20256.106.186.086.106.100.66%145
Nov 27, 20256.086.086.066.066.06-149
Nov 26, 20256.086.186.066.066.06-2.26%104
Nov 25, 20256.106.206.106.206.20-11
Nov 24, 20255.946.405.906.206.204.38%1,344
Nov 21, 20256.066.065.945.945.94-0.67%184
Nov 20, 20256.006.065.985.985.98-0.33%141
Nov 19, 20256.026.065.986.006.00-1.96%426
Nov 18, 20256.146.146.026.126.12-0.65%94
Nov 17, 20256.106.166.106.166.16-0.32%169
Nov 14, 20256.186.186.146.186.180.65%55
Nov 13, 20256.106.166.026.146.140.33%382
Nov 12, 20256.086.146.046.126.121.32%171
Nov 11, 20256.046.086.046.046.04-234
Nov 10, 20256.166.165.986.046.04-1.95%339
Nov 7, 20256.126.166.086.166.160.33%152
Nov 6, 20256.266.266.106.146.14-1.92%88
Nov 5, 20256.186.306.186.266.26-1.88%82
Nov 4, 20256.146.386.126.386.382.57%303
Nov 3, 20256.166.586.106.226.221.63%1,126
Oct 31, 20256.106.126.106.126.12-23
Oct 30, 20256.106.126.106.126.12-195
Oct 29, 20256.166.186.126.126.12-1.29%124
Oct 28, 20256.126.206.126.206.201.64%124
Oct 27, 20255.866.505.866.106.101.67%1,327
Oct 24, 20255.866.005.846.006.002.39%300
Oct 23, 20256.066.065.865.865.86-3.30%64
Oct 22, 20255.946.145.826.066.063.41%637
Oct 21, 20255.905.985.865.865.86-2.01%140
Oct 20, 20256.106.105.945.985.98-2.29%129
Oct 17, 20256.106.125.966.126.120.33%220
Oct 16, 20256.146.166.086.106.10-0.65%170
Oct 15, 20256.146.366.086.146.14-0.97%422
Oct 14, 20256.266.266.106.206.20-0.96%183
Oct 13, 20256.326.466.046.266.26-0.95%840
Oct 10, 20256.366.506.326.326.32-0.94%194