AS Tallinna Vesi (FRA:A1T)
Germany · Delayed Price · Currency is EUR 10.70
-0.30 (-2.73%)
At close: Jan 5, 2026
AS Tallinna Vesi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.34% | - |
| Jan 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | - |
| Jan 6, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | 85 |
| Jan 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jan 2, 2026 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | 5.26% | 22 |
| Dec 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Dec 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | - |
| Dec 22, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -0.48% | 159 |
| Dec 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | - |
| Dec 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Dec 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Dec 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Dec 9, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | - |
| Dec 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Dec 5, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 350 |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |