Skip to main content
Hepsor AS (TAL:HPR1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
6.16
+0.06 (0.98%)
At close: Apr 28, 2026

Hepsor AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.126.166.106.166.160.98%126
Apr 27, 20265.946.205.946.106.103.39%4,053
Apr 24, 20265.865.925.805.905.90-242
Apr 23, 20265.885.965.885.905.900.34%34
Apr 22, 20265.865.965.865.885.88-0.34%101
Apr 21, 20265.965.985.845.905.90-1.01%404
Apr 20, 20266.006.005.925.965.96-0.67%64
Apr 17, 20265.926.005.926.006.001.35%149
Apr 16, 20265.905.985.905.925.92-0.34%167
Apr 15, 20266.026.085.945.945.94-1.33%195
Apr 14, 20266.026.025.946.026.02-144
Apr 13, 20266.066.066.026.026.02-0.66%89
Apr 10, 20266.066.066.006.066.06-138
Apr 9, 20265.946.065.946.066.061.68%1,027
Apr 8, 20265.925.965.905.965.960.68%35
Apr 7, 20265.965.965.865.925.92-0.67%133
Apr 2, 20265.905.985.885.965.961.02%264
Apr 1, 20265.905.905.885.905.900.34%130
Mar 31, 20265.885.905.885.885.88-0.34%124
Mar 30, 20265.945.945.885.905.90-586
Mar 27, 20265.925.945.885.905.90-1.34%131
Mar 26, 20266.046.045.805.985.98-0.33%1,035
Mar 25, 20266.126.125.906.006.00-1.96%944
Mar 24, 20266.186.206.126.126.12-38
Mar 23, 20266.146.286.126.126.12-2.86%206
Mar 20, 20266.186.306.186.306.301.61%117
Mar 19, 20266.226.226.186.206.20-0.96%169
Mar 18, 20266.166.266.146.266.26-0.63%141
Mar 17, 20266.146.306.146.306.302.61%1,219
Mar 16, 20266.126.206.126.146.14-0.97%113
Mar 13, 20266.086.206.086.206.201.31%1,544
Mar 12, 20266.126.126.106.126.12-104
Mar 11, 20266.086.126.086.126.120.33%259
Mar 10, 20266.106.126.086.106.100.33%263
Mar 9, 20266.126.126.086.086.08-0.65%619
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