Hepsor AS (HPR1T) Price History
Daily open, high, low, close and volume for Hepsor AS (HPR1T) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €4.50 | €4.50 | €4.46 | €4.50 | 108 |
| 2026-10-20 | €4.69 | €4.69 | €4.49 | €4.49 | 127 |
| 2026-10-19 | €4.50 | €4.70 | €4.45 | €4.70 | 1,082 |
| 2026-10-16 | €4.47 | €4.51 | €4.45 | €4.45 | 130 |
| 2026-10-15 | €4.52 | €4.52 | €4.46 | €4.51 | 248 |
| 2026-10-14 | €4.49 | €4.52 | €4.47 | €4.51 | 147 |
| 2026-10-13 | €4.54 | €4.56 | €4.49 | €4.49 | 279 |
| 2026-10-12 | €4.56 | €4.56 | €4.41 | €4.54 | 67 |
| 2026-10-09 | €4.51 | €4.56 | €4.41 | €4.56 | 176 |
| 2026-10-08 | €4.46 | €4.59 | €4.46 | €4.56 | 250 |
| 2026-10-07 | €4.45 | €4.49 | €4.44 | €4.49 | 389 |
| 2026-10-06 | €4.49 | €4.49 | €4.43 | €4.48 | 54 |
| 2026-10-05 | €4.42 | €4.50 | €4.42 | €4.49 | 60 |
| 2026-10-02 | €4.46 | €4.50 | €4.40 | €4.42 | 163 |
| 2026-10-01 | €4.40 | €4.53 | €4.40 | €4.48 | 183 |
| 2026-09-30 | €4.52 | €4.52 | €4.40 | €4.42 | 163 |
| 2026-09-29 | €4.58 | €4.60 | €4.41 | €4.52 | 277 |
| 2026-09-28 | €4.55 | €4.61 | €4.42 | €4.59 | 410 |
| 2026-09-25 | €4.55 | €4.64 | €4.50 | €4.55 | 87 |
| 2026-09-24 | €4.62 | €4.65 | €4.50 | €4.55 | 1,077 |
| 2026-09-23 | €4.71 | €4.71 | €4.65 | €4.65 | 298 |
| 2026-09-22 | €4.70 | €4.81 | €4.70 | €4.71 | 54 |
| 2026-09-21 | €4.70 | €4.73 | €4.70 | €4.70 | 96 |
| 2026-09-18 | €4.70 | €4.99 | €4.70 | €4.73 | 203 |
| 2026-09-17 | €4.75 | €4.75 | €4.66 | €4.70 | 138 |
| 2026-09-16 | €4.85 | €4.85 | €4.70 | €4.75 | 466 |
| 2026-09-15 | €4.89 | €4.89 | €4.80 | €4.88 | 305 |
| 2026-09-14 | €4.90 | €4.90 | €4.88 | €4.90 | 76 |
| 2026-09-11 | €4.94 | €4.94 | €4.90 | €4.90 | 64 |
| 2026-09-10 | €4.95 | €4.97 | €4.91 | €4.94 | 164 |
| 2026-09-09 | €4.95 | €4.98 | €4.95 | €4.97 | 69 |
| 2026-09-08 | €4.92 | €4.97 | €4.92 | €4.97 | 75 |
| 2026-09-07 | €4.95 | €4.97 | €4.88 | €4.92 | 391 |
| 2026-09-04 | €4.97 | €4.97 | €4.92 | €4.95 | 198 |
| 2026-09-03 | €4.99 | €4.99 | €4.94 | €4.97 | 116 |
| 2026-09-02 | €5.02 | €5.02 | €5.02 | €5.02 | 0 |
| 2026-09-01 | €4.98 | €5.02 | €4.94 | €5.02 | 114 |
| 2026-08-31 | €5.08 | €5.08 | €5.02 | €5.02 | 80 |
| 2026-08-28 | €5.18 | €5.18 | €5.08 | €5.14 | 94 |
| 2026-08-27 | €5.26 | €5.26 | €5.14 | €5.14 | 243 |
| 2026-08-26 | €5.04 | €5.24 | €5.04 | €5.20 | 1,078 |
| 2026-08-25 | €4.94 | €5.04 | €4.88 | €5.04 | 141 |
| 2026-08-24 | €4.90 | €4.95 | €4.87 | €4.94 | 41 |
| 2026-08-21 | €4.93 | €4.93 | €4.85 | €4.90 | 497 |
| 2026-08-19 | €4.94 | €4.96 | €4.83 | €4.93 | 433 |
| 2026-08-18 | €5.00 | €5.00 | €4.84 | €4.98 | 14,825 |
| 2026-08-17 | €4.99 | €5.00 | €4.80 | €5.00 | 319 |
| 2026-08-14 | €5.08 | €5.08 | €5.00 | €5.04 | 164 |
| 2026-08-13 | €5.12 | €5.12 | €5.02 | €5.10 | 91 |
| 2026-08-12 | €5.14 | €5.16 | €5.00 | €5.04 | 420 |
| 2026-08-11 | €5.20 | €5.20 | €5.00 | €5.16 | 840 |
| 2026-08-10 | €5.22 | €5.24 | €5.20 | €5.20 | 74 |
| 2026-08-07 | €5.22 | €5.24 | €5.18 | €5.22 | 313 |
| 2026-08-06 | €5.22 | €5.26 | €5.16 | €5.24 | 158 |
| 2026-08-05 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-04 | €5.24 | €5.30 | €5.20 | €5.30 | 375 |
| 2026-08-03 | €5.30 | €5.42 | €5.30 | €5.36 | 12 |
| 2026-07-31 | €5.34 | €5.34 | €5.20 | €5.20 | 203 |
| 2026-07-30 | €5.40 | €5.50 | €5.30 | €5.34 | 63 |
| 2026-07-29 | €5.40 | €5.42 | €5.36 | €5.42 | 163 |
| 2026-07-28 | €5.50 | €5.54 | €5.44 | €5.50 | 114 |
| 2026-07-27 | €5.40 | €5.54 | €5.40 | €5.50 | 202 |
| 2026-07-24 | €5.42 | €5.44 | €5.42 | €5.44 | 2 |
| 2026-07-23 | €5.56 | €5.56 | €5.44 | €5.52 | 88 |
| 2026-07-22 | €5.50 | €5.60 | €5.48 | €5.60 | 175 |
| 2026-07-21 | €5.52 | €5.60 | €5.50 | €5.58 | 111 |
| 2026-07-20 | €5.60 | €5.60 | €5.46 | €5.58 | 49 |
| 2026-07-17 | €5.42 | €5.60 | €5.40 | €5.60 | 1,059 |
| 2026-07-16 | €5.34 | €5.46 | €5.30 | €5.46 | 115 |
| 2026-07-15 | €5.36 | €5.36 | €5.24 | €5.34 | 95 |
| 2026-07-14 | €5.36 | €5.46 | €5.32 | €5.36 | 204 |
| 2026-07-13 | €5.40 | €5.46 | €5.36 | €5.36 | 112 |
| 2026-07-10 | €5.44 | €5.54 | €5.40 | €5.40 | 150 |
| 2026-07-09 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-07-08 | €5.48 | €5.52 | €5.46 | €5.50 | 182 |
| 2026-07-07 | €5.56 | €5.56 | €5.48 | €5.48 | 213 |
| 2026-07-06 | €5.50 | €5.56 | €5.50 | €5.56 | 100 |
| 2026-07-03 | €5.50 | €5.56 | €5.50 | €5.50 | 81 |
| 2026-07-02 | €5.50 | €5.58 | €5.48 | €5.50 | 59 |
| 2026-07-01 | €5.44 | €5.58 | €5.44 | €5.44 | 203 |
| 2026-06-30 | €5.50 | €5.50 | €5.44 | €5.48 | 101 |
| 2026-06-29 | €5.60 | €5.60 | €4.90 | €5.44 | 898 |
| 2026-06-26 | €5.70 | €5.70 | €5.56 | €5.60 | 606 |
| 2026-06-25 | €5.74 | €5.74 | €5.62 | €5.64 | 124 |
| 2026-06-22 | €5.76 | €5.80 | €5.68 | €5.74 | 376 |
| 2026-06-19 | €5.70 | €5.76 | €5.64 | €5.76 | 457 |
| 2026-06-18 | €5.72 | €5.72 | €5.68 | €5.70 | 215 |
| 2026-06-17 | €5.74 | €5.76 | €5.72 | €5.72 | 255 |
| 2026-06-16 | €5.78 | €5.80 | €5.76 | €5.76 | 80 |
| 2026-06-15 | €5.72 | €5.80 | €5.72 | €5.80 | 133 |
| 2026-06-12 | €5.80 | €5.86 | €5.70 | €5.70 | 309 |
| 2026-06-11 | €5.76 | €5.80 | €5.70 | €5.76 | 1,105 |
| 2026-06-10 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-06-09 | €6.18 | €6.24 | €6.18 | €6.20 | 229 |
| 2026-06-08 | €6.24 | €6.26 | €6.18 | €6.18 | 440 |
| 2026-06-05 | €6.20 | €6.28 | €6.20 | €6.26 | 331 |
| 2026-06-04 | €6.10 | €6.30 | €6.10 | €6.30 | 2,592 |
| 2026-06-03 | €6.10 | €6.16 | €6.10 | €6.10 | 487 |
| 2026-06-02 | €6.14 | €6.14 | €6.14 | €6.14 | 0 |
| 2026-06-01 | €6.16 | €6.24 | €6.12 | €6.14 | 326 |
| 2026-05-29 | €6.04 | €6.26 | €6.04 | €6.22 | 1,317 |
| 2026-05-28 | €6.02 | €6.06 | €6.02 | €6.04 | 606 |
| 2026-05-27 | €6.04 | €6.04 | €6.02 | €6.02 | 158 |
| 2026-05-26 | €6.02 | €6.06 | €6.02 | €6.06 | 780 |
| 2026-05-25 | €6.00 | €6.06 | €6.00 | €6.02 | 218 |
| 2026-05-22 | €6.06 | €6.06 | €6.00 | €6.00 | 243 |
| 2026-05-21 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2026-05-20 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2026-05-19 | €6.00 | €6.00 | €5.92 | €6.00 | 258 |
| 2026-05-18 | €5.96 | €6.08 | €5.94 | €6.00 | 721 |
| 2026-05-15 | €5.98 | €6.04 | €5.96 | €5.98 | 551 |
| 2026-05-13 | €6.00 | €6.00 | €5.98 | €5.98 | 505 |
| 2026-05-12 | €6.04 | €6.04 | €6.00 | €6.04 | 76 |
| 2026-05-11 | €6.00 | €6.10 | €6.00 | €6.02 | 98 |
| 2026-05-08 | €6.10 | €6.14 | €6.00 | €6.00 | 580 |
| 2026-05-07 | €6.16 | €6.16 | €5.90 | €6.08 | 549 |
| 2026-05-06 | €6.14 | €6.16 | €6.12 | €6.16 | 2,540 |
| 2026-05-05 | €6.14 | €6.16 | €6.12 | €6.12 | 122 |
| 2026-05-04 | €6.06 | €6.16 | €6.06 | €6.08 | 248 |
| 2026-04-30 | €6.06 | €6.06 | €6.00 | €6.00 | 556 |
| 2026-04-29 | €6.10 | €6.10 | €5.96 | €6.08 | 215 |
| 2026-04-28 | €6.12 | €6.16 | €6.10 | €6.16 | 126 |
| 2026-04-27 | €5.94 | €6.20 | €5.94 | €6.10 | 4,053 |
| 2026-04-24 | €5.86 | €5.92 | €5.80 | €5.90 | 242 |
| 2026-04-23 | €5.88 | €5.96 | €5.88 | €5.90 | 34 |
| 2026-04-22 | €5.86 | €5.96 | €5.86 | €5.88 | 101 |
| 2026-04-21 | €5.96 | €5.98 | €5.84 | €5.90 | 404 |
| 2026-04-20 | €6.00 | €6.00 | €5.92 | €5.96 | 64 |
| 2026-04-17 | €5.92 | €6.00 | €5.92 | €6.00 | 149 |
| 2026-04-16 | €5.90 | €5.98 | €5.90 | €5.92 | 167 |
| 2026-04-15 | €6.02 | €6.08 | €5.94 | €5.94 | 195 |
| 2026-04-14 | €6.02 | €6.02 | €5.94 | €6.02 | 144 |
| 2026-04-13 | €6.06 | €6.06 | €6.06 | €6.06 | 0 |
| 2026-04-10 | €6.06 | €6.06 | €6.00 | €6.06 | 138 |
| 2026-04-09 | €5.94 | €6.06 | €5.94 | €6.06 | 1,027 |
| 2026-04-08 | €5.92 | €5.96 | €5.90 | €5.96 | 35 |
| 2026-04-07 | €5.96 | €5.96 | €5.86 | €5.92 | 133 |
| 2026-04-02 | €5.90 | €5.98 | €5.88 | €5.96 | 264 |
| 2026-04-01 | €5.90 | €5.90 | €5.88 | €5.90 | 130 |
| 2026-03-31 | €5.88 | €5.90 | €5.88 | €5.88 | 124 |
| 2026-03-30 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2026-03-27 | €5.92 | €5.94 | €5.88 | €5.90 | 131 |
| 2026-03-26 | €6.04 | €6.04 | €5.80 | €5.98 | 1,035 |
| 2026-03-25 | €6.12 | €6.12 | €5.90 | €6.00 | 944 |
| 2026-03-24 | €6.18 | €6.20 | €6.12 | €6.12 | 38 |
| 2026-03-23 | €6.14 | €6.28 | €6.12 | €6.12 | 206 |
| 2026-03-20 | €6.18 | €6.30 | €6.18 | €6.30 | 117 |
| 2026-03-19 | €6.22 | €6.22 | €6.18 | €6.20 | 169 |
| 2026-03-18 | €6.16 | €6.26 | €6.14 | €6.26 | 141 |
| 2026-03-17 | €6.14 | €6.30 | €6.14 | €6.30 | 1,219 |
| 2026-03-16 | €6.12 | €6.20 | €6.12 | €6.14 | 113 |
| 2026-03-13 | €6.08 | €6.20 | €6.08 | €6.20 | 1,544 |
| 2026-03-12 | €6.12 | €6.12 | €6.10 | €6.12 | 104 |
| 2026-03-11 | €6.08 | €6.12 | €6.08 | €6.12 | 259 |
| 2026-03-10 | €6.10 | €6.12 | €6.08 | €6.10 | 263 |
| 2026-03-09 | €6.12 | €6.12 | €6.08 | €6.08 | 619 |
| 2026-03-06 | €6.16 | €6.16 | €6.08 | €6.12 | 75 |
| 2026-03-05 | €6.18 | €6.18 | €6.18 | €6.18 | 2 |
| 2026-03-04 | €6.10 | €6.20 | €6.06 | €6.20 | 1,032 |
| 2026-03-03 | €6.10 | €6.12 | €6.04 | €6.12 | 153 |
| 2026-03-02 | €6.14 | €6.14 | €6.12 | €6.12 | 117 |
| 2026-02-27 | €6.20 | €6.20 | €6.14 | €6.14 | 57 |
| 2026-02-26 | €6.30 | €6.30 | €6.14 | €6.22 | 148 |
| 2026-02-25 | €6.12 | €6.48 | €6.12 | €6.30 | 1,706 |
| 2026-02-23 | €6.12 | €6.18 | €6.12 | €6.12 | 559 |
| 2026-02-20 | €6.14 | €6.16 | €6.00 | €6.12 | 80,418 |
| 2026-02-19 | €6.10 | €6.18 | €6.08 | €6.14 | 30 |
| 2026-02-18 | €6.12 | €6.38 | €6.00 | €6.10 | 1,074 |
| 2026-02-17 | €6.20 | €6.20 | €6.16 | €6.16 | 272 |
| 2026-02-16 | €6.20 | €6.34 | €6.12 | €6.20 | 164 |
| 2026-02-13 | €6.32 | €6.38 | €6.20 | €6.20 | 354 |
| 2026-02-12 | €6.12 | €6.30 | €6.10 | €6.30 | 1,487 |
| 2026-02-11 | €6.12 | €6.16 | €6.12 | €6.12 | 67 |
| 2026-02-10 | €6.16 | €6.16 | €6.14 | €6.14 | 56 |
| 2026-02-09 | €6.20 | €6.20 | €6.16 | €6.20 | 214 |
| 2026-02-06 | €6.22 | €6.22 | €6.16 | €6.20 | 631 |
| 2026-02-05 | €6.24 | €6.34 | €6.24 | €6.26 | 23 |
| 2026-02-04 | €6.30 | €6.30 | €6.24 | €6.30 | 134 |
| 2026-02-03 | €6.30 | €6.34 | €6.30 | €6.30 | 163 |
| 2026-02-02 | €6.40 | €6.40 | €6.30 | €6.38 | 103 |
| 2026-01-30 | €6.34 | €6.40 | €6.32 | €6.40 | 410 |
| 2026-01-29 | €6.34 | €6.40 | €6.34 | €6.40 | 53 |
| 2026-01-28 | €6.36 | €6.40 | €6.34 | €6.40 | 49 |
| 2026-01-27 | €6.48 | €6.48 | €6.34 | €6.34 | 81 |
| 2026-01-26 | €6.42 | €6.42 | €6.34 | €6.34 | 301 |
| 2026-01-23 | €6.40 | €6.50 | €6.40 | €6.50 | 182 |
| 2026-01-22 | €6.40 | €6.40 | €6.40 | €6.40 | 74 |
| 2026-01-21 | €6.40 | €6.40 | €6.40 | €6.40 | 2 |
| 2026-01-20 | €6.50 | €6.52 | €6.40 | €6.50 | 1,496 |
| 2026-01-19 | €6.54 | €6.58 | €6.52 | €6.52 | 88 |
| 2026-01-16 | €6.50 | €6.54 | €6.48 | €6.54 | 152 |
| 2026-01-15 | €6.54 | €6.54 | €6.46 | €6.46 | 237 |
| 2026-01-14 | €6.54 | €6.54 | €6.54 | €6.54 | 0 |
| 2026-01-13 | €6.60 | €6.70 | €6.50 | €6.54 | 279 |
| 2026-01-12 | €6.40 | €6.70 | €6.34 | €6.48 | 2,534 |
| 2026-01-09 | €6.36 | €6.40 | €6.26 | €6.40 | 205 |
| 2026-01-08 | €6.28 | €6.36 | €6.22 | €6.30 | 246 |
| 2026-01-07 | €6.14 | €6.28 | €6.14 | €6.28 | 64 |
| 2026-01-06 | €6.16 | €6.26 | €6.12 | €6.12 | 278 |
| 2026-01-05 | €6.12 | €6.26 | €6.12 | €6.16 | 157 |
| 2026-01-02 | €6.24 | €6.40 | €6.24 | €6.24 | 449 |
| 2025-12-30 | €6.22 | €6.42 | €6.16 | €6.38 | 77 |
| 2025-12-29 | €6.08 | €6.50 | €6.04 | €6.22 | 2,387 |
| 2025-12-23 | €6.22 | €6.22 | €6.06 | €6.18 | 244 |
| 2025-12-22 | €5.94 | €6.40 | €5.94 | €6.20 | 2,083 |
| 2025-12-19 | €5.82 | €6.20 | €5.80 | €5.94 | 2,291 |
| 2025-12-18 | €5.86 | €5.86 | €5.80 | €5.86 | 344 |
| 2025-12-17 | €5.86 | €5.86 | €5.84 | €5.86 | 156 |
| 2025-12-16 | €5.98 | €5.98 | €5.86 | €5.86 | 111 |
| 2025-12-15 | €5.98 | €5.98 | €5.84 | €5.90 | 469 |
| 2025-12-12 | €6.00 | €6.02 | €5.90 | €5.96 | 294 |
| 2025-12-11 | €5.90 | €6.00 | €5.90 | €6.00 | 232 |
| 2025-12-10 | €5.94 | €5.96 | €5.90 | €5.90 | 161 |
| 2025-12-09 | €5.96 | €5.98 | €5.94 | €5.98 | 50 |
| 2025-12-08 | €5.96 | €6.02 | €5.94 | €6.00 | 199 |
| 2025-12-05 | €5.94 | €6.00 | €5.94 | €5.94 | 267 |
| 2025-12-04 | €6.02 | €6.02 | €6.02 | €6.02 | 0 |
| 2025-12-03 | €6.00 | €6.02 | €5.96 | €6.02 | 212 |
| 2025-12-02 | €6.08 | €6.10 | €6.00 | €6.00 | 37 |
| 2025-12-01 | €6.10 | €6.10 | €5.98 | €6.08 | 932 |
| 2025-11-28 | €6.10 | €6.18 | €6.08 | €6.10 | 145 |
| 2025-11-27 | €6.08 | €6.08 | €6.06 | €6.06 | 149 |
| 2025-11-26 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2025-11-25 | €6.10 | €6.20 | €6.10 | €6.20 | 11 |
| 2025-11-24 | €5.94 | €6.40 | €5.90 | €6.20 | 1,344 |
| 2025-11-21 | €6.06 | €6.06 | €5.94 | €5.94 | 184 |
| 2025-11-20 | €6.00 | €6.06 | €5.98 | €5.98 | 141 |
| 2025-11-19 | €6.02 | €6.06 | €5.98 | €6.00 | 426 |
| 2025-11-18 | €6.14 | €6.14 | €6.02 | €6.12 | 94 |
| 2025-11-17 | €6.10 | €6.16 | €6.10 | €6.16 | 169 |
| 2025-11-14 | €6.18 | €6.18 | €6.14 | €6.18 | 55 |
| 2025-11-13 | €6.10 | €6.16 | €6.02 | €6.14 | 382 |
| 2025-11-12 | €6.08 | €6.14 | €6.04 | €6.12 | 171 |
| 2025-11-11 | €6.04 | €6.08 | €6.04 | €6.04 | 234 |
| 2025-11-10 | €6.16 | €6.16 | €5.98 | €6.04 | 339 |
| 2025-11-07 | €6.12 | €6.16 | €6.08 | €6.16 | 152 |
| 2025-11-06 | €6.26 | €6.26 | €6.10 | €6.14 | 88 |
| 2025-11-05 | €6.18 | €6.30 | €6.18 | €6.26 | 82 |
| 2025-11-04 | €6.14 | €6.38 | €6.12 | €6.38 | 303 |
| 2025-11-03 | €6.16 | €6.58 | €6.10 | €6.22 | 1,126 |
| 2025-10-31 | €6.10 | €6.12 | €6.10 | €6.12 | 23 |
| 2025-10-30 | €6.10 | €6.12 | €6.10 | €6.12 | 195 |
| 2025-10-29 | €6.16 | €6.18 | €6.12 | €6.12 | 124 |
| 2025-10-28 | €6.12 | €6.20 | €6.12 | €6.20 | 124 |
| 2025-10-27 | €5.86 | €6.50 | €5.86 | €6.10 | 1,327 |
| 2025-10-24 | €5.86 | €6.00 | €5.84 | €6.00 | 300 |
| 2025-10-23 | €6.06 | €6.06 | €6.06 | €6.06 | 0 |
| 2025-10-22 | €5.94 | €6.14 | €5.82 | €6.06 | 637 |
| 2025-10-21 | €5.90 | €5.98 | €5.86 | €5.86 | 140 |
| 2025-10-20 | €6.10 | €6.10 | €5.94 | €5.98 | 129 |
| 2025-10-17 | €6.10 | €6.12 | €5.96 | €6.12 | 220 |
| 2025-10-16 | €6.14 | €6.16 | €6.08 | €6.10 | 170 |
| 2025-10-15 | €6.14 | €6.36 | €6.08 | €6.14 | 422 |
| 2025-10-14 | €6.26 | €6.26 | €6.10 | €6.20 | 183 |
| 2025-10-13 | €6.32 | €6.46 | €6.04 | €6.26 | 840 |
| 2025-10-10 | €6.36 | €6.50 | €6.32 | €6.32 | 194 |
| 2025-10-09 | €6.46 | €6.46 | €6.38 | €6.38 | 16 |