AS Tallinna Vesi (FRA:A1T)
Germany · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
At close: Sep 9, 2025
AS Tallinna Vesi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Aug 19, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 242 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | - |
| Aug 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| Aug 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Aug 4, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 3.85% | 8 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Jul 28, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 322 |
| Jul 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.35% | - |
| Jul 8, 2025 | 10.40 | 10.65 | 10.40 | 10.65 | 10.65 | 2.40% | 830 |
| Jul 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Jul 4, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 500 |
| Jul 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |