AS Tallinna Vesi (FRA:A1T)
Germany · Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
At close: Aug 26, 2026
FRA:A1T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | - |
| Aug 24, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | - |
| Aug 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Aug 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Aug 14, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Aug 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Aug 7, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.94% | 100 |
| Aug 6, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 5, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 25 |
| Aug 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Jul 31, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jul 30, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Jul 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Jul 28, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jul 27, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jul 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Jul 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Jul 10, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 5.50% | 3 |
| Jul 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Jul 1, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | - |
| Jun 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | - |
| Jun 25, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Jun 24, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Jun 23, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Jun 22, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -4.29% | - |
| Jun 19, 2026 | 11.05 | 11.65 | 11.05 | 11.65 | 11.65 | 6.39% | 1 |
| Jun 18, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% | - |