AS Tallinna Vesi (FRA:A1T)
Germany · Delayed Price · Currency is EUR 11.15
+0.35 (3.24%)
At close: Jun 4, 2026
FRA:A1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 10.80 | 11.15 | 10.80 | 11.15 | 11.15 | 3.24% | 1 |
| Jun 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| May 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | - |
| May 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| May 21, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.94% | - |
| May 20, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| May 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| May 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| May 12, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.94% | - |
| May 11, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.21% | - |
| May 8, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 10.78 | 0.44% | - |
| May 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.73 | -0.88% | - |
| May 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.83 | 0.44% | - |
| May 5, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 10.78 | -0.44% | - |
| May 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.83 | -4.60% | - |
| Apr 30, 2026 | 11.30 | 11.95 | 11.30 | 11.95 | 11.35 | 6.22% | 3 |
| Apr 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.69 | -0.44% | - |
| Apr 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.73 | 0.44% | - |
| Apr 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.69 | -0.44% | - |
| Apr 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.73 | -5.04% | - |
| Apr 23, 2026 | 11.25 | 11.90 | 11.25 | 11.90 | 11.30 | 5.31% | 127 |
| Apr 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.73 | 0.44% | - |
| Apr 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.69 | 0.90% | - |
| Apr 20, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 10.59 | 0.45% | - |
| Apr 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.54 | -0.89% | - |
| Apr 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.64 | 0.90% | - |
| Apr 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.54 | - | - |
| Apr 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.54 | -5.13% | - |
| Apr 13, 2026 | 11.00 | 11.70 | 11.00 | 11.70 | 11.11 | 5.88% | 214 |
| Apr 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.50 | 0.45% | - |
| Apr 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.45 | - | - |
| Apr 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.45 | -5.17% | - |
| Apr 7, 2026 | 11.00 | 11.60 | 11.00 | 11.60 | 11.02 | 5.94% | 50 |
| Apr 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.40 | - | - |
| Apr 1, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.40 | -5.60% | - |
| Mar 31, 2026 | 10.95 | 11.60 | 10.95 | 11.60 | 11.02 | 6.42% | 1 |
| Mar 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.35 | - | - |
| Mar 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.35 | - | - |
| Mar 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.35 | -6.03% | - |
| Mar 25, 2026 | 10.95 | 11.60 | 10.95 | 11.60 | 11.02 | 5.94% | 500 |
| Mar 24, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.40 | - | - |