Canada markets open in 4 hours 49 minutes

Hepsor AS (HPR1T.TL)

Tallinn - Tallinn Real Time Price. Currency in EUR
Add to watchlist
6.44-0.06 (-0.92%)
At close: 03:34PM EEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20246.506.506.446.446.44185
May 07, 20246.486.506.406.506.501,479
May 06, 20246.506.506.446.446.4461
May 03, 20246.446.486.446.486.48148
May 02, 20246.486.506.446.466.46326
Apr 30, 20246.506.506.446.486.48303
Apr 29, 20246.426.506.426.506.50392
Apr 26, 20246.526.526.466.466.46113
Apr 25, 20246.506.526.446.526.52746
Apr 24, 20246.446.506.426.506.50180
Apr 23, 20246.506.506.406.506.50343
Apr 22, 20246.506.506.426.506.50225
Apr 19, 20246.446.506.446.506.50297
Apr 18, 20246.446.506.426.506.50279
Apr 17, 20246.506.506.466.506.50163
Apr 16, 20246.546.546.466.506.50152
Apr 15, 20246.466.546.466.546.54305
Apr 12, 20246.486.566.466.526.52168
Apr 11, 20246.486.486.466.486.48156
Apr 10, 20246.486.546.486.486.4893
Apr 09, 20246.506.566.466.506.50150
Apr 08, 20246.546.606.446.446.44160
Apr 05, 20246.426.546.426.546.54217
Apr 04, 20246.506.506.426.466.46190
Apr 03, 20246.486.546.466.506.505,660
Apr 02, 20246.446.486.406.486.481,324
Mar 28, 20246.486.506.446.466.46441
Mar 27, 20246.506.526.486.486.48200
Mar 26, 20246.506.566.506.546.54161
Mar 25, 20246.566.566.506.566.56389
Mar 22, 20246.606.606.546.586.58165
Mar 21, 20246.606.606.606.606.6051
Mar 20, 20246.506.706.506.606.60590
Mar 19, 20246.566.566.486.506.501,007
Mar 18, 20246.746.746.546.546.54639
Mar 15, 20246.766.786.746.746.74159
Mar 14, 20246.606.746.606.746.74583
Mar 13, 20246.846.846.606.606.60301
Mar 12, 20246.866.906.826.846.84387
Mar 11, 20246.966.986.886.886.8887
Mar 08, 20246.906.926.906.926.9293
Mar 07, 20246.906.926.846.906.90125
Mar 06, 20246.806.906.806.826.82227
Mar 05, 20246.906.966.806.806.80221
Mar 04, 20246.927.006.866.986.98211
Mar 01, 20247.107.146.987.007.00166
Feb 29, 20246.987.146.987.147.141,780
Feb 28, 20246.987.006.986.986.98138
Feb 27, 20247.007.006.986.986.98437
Feb 26, 20246.987.006.987.007.00497
Feb 23, 20246.947.006.926.986.981,212
Feb 22, 20246.906.946.906.926.92159
Feb 21, 20246.866.926.866.926.92253
Feb 20, 20246.846.906.846.866.86190
Feb 19, 20247.007.006.987.007.0070
Feb 16, 20246.727.006.707.007.001,069
Feb 15, 20246.666.726.666.706.70351
Feb 14, 20246.706.706.666.686.68301
Feb 13, 20246.706.706.666.686.68188
Feb 12, 20246.666.706.666.706.70315
Feb 09, 20246.706.806.706.726.72784
Feb 08, 20246.726.746.706.706.70620
Feb 07, 20246.706.826.706.726.72795
Feb 06, 20246.526.766.526.706.70714
Feb 05, 20246.506.586.506.526.52938
Feb 02, 20246.506.566.506.526.52899
Feb 01, 20246.526.546.506.506.50192
Jan 31, 20246.526.526.446.526.52237
Jan 30, 20246.506.546.506.526.52936
Jan 29, 20246.706.706.506.506.50441
Jan 26, 20246.606.806.606.766.76145
Jan 25, 20246.666.706.666.686.68206
Jan 24, 20246.726.726.626.666.66308
Jan 23, 20246.806.806.726.726.72166
Jan 22, 20246.846.866.806.806.80588
Jan 19, 20246.806.846.706.846.84279
Jan 18, 20246.866.866.806.806.80692
Jan 17, 20246.866.906.866.886.88161
Jan 16, 20246.866.966.866.926.92311
Jan 15, 20246.967.006.887.007.00922
Jan 12, 20246.987.006.966.966.96220
Jan 11, 20247.007.006.986.986.98166
Jan 10, 20247.007.027.007.007.00597
Jan 09, 20247.007.027.007.007.00680
Jan 08, 20247.007.006.987.007.00360
Jan 05, 20247.007.046.987.007.00159
Jan 04, 20247.087.107.007.007.00237
Jan 03, 20247.007.107.007.027.02267
Jan 02, 20246.947.106.946.986.98265
Dec 29, 20237.027.026.987.007.00930
Dec 28, 20237.027.026.987.027.02530
Dec 27, 20236.927.106.927.027.02925
Dec 22, 20236.907.026.906.946.941,336
Dec 21, 20236.926.966.926.946.94307
Dec 20, 20236.987.006.946.966.96107
Dec 19, 20236.987.006.946.986.98265
Dec 18, 20237.027.026.987.007.00302
Dec 15, 20237.007.147.007.107.10632
Dec 14, 20237.007.106.947.007.00369
Dec 13, 20236.947.106.927.107.10451
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...