AS Tallinna Vesi (FRA:A1T)
Germany · Delayed Price · Currency is EUR 11.90
+0.60 (5.31%)
At close: Apr 23, 2026
FRA:A1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.25 | 11.90 | 11.25 | 11.90 | 11.90 | 5.31% | 127 |
| Apr 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | - |
| Apr 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% | - |
| Apr 20, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | - |
| Apr 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Apr 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Apr 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Apr 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| Apr 13, 2026 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 5.88% | 214 |
| Apr 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| Apr 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Apr 7, 2026 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 5.94% | 50 |
| Apr 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Apr 1, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -5.60% | - |
| Mar 31, 2026 | 10.95 | 11.60 | 10.95 | 11.60 | 11.60 | 6.42% | 1 |
| Mar 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.03% | - |
| Mar 25, 2026 | 10.95 | 11.60 | 10.95 | 11.60 | 11.60 | 5.94% | 500 |
| Mar 24, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Mar 23, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -5.19% | - |
| Mar 20, 2026 | 10.90 | 11.55 | 10.90 | 11.55 | 11.55 | 5.48% | 50 |
| Mar 19, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -5.60% | - |
| Mar 18, 2026 | 10.95 | 11.60 | 10.95 | 11.60 | 11.60 | - | 6 |
| Mar 17, 2026 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | - | 10 |
| Mar 16, 2026 | 10.95 | 11.60 | 10.95 | 11.60 | 11.60 | 5.45% | 27 |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Mar 12, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Mar 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.63% | 90 |
| Mar 10, 2026 | 10.95 | 11.55 | 10.95 | 11.55 | 11.55 | 5.48% | 93 |
| Mar 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Mar 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Mar 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Mar 4, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | - |
| Mar 3, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -5.15% | - |
| Mar 2, 2026 | 10.80 | 11.65 | 10.80 | 11.65 | 11.65 | 0.87% | 88 |
| Feb 27, 2026 | 10.95 | 11.55 | 10.95 | 11.55 | 11.55 | - | 1 |
| Feb 26, 2026 | 10.95 | 11.55 | 10.95 | 11.55 | 11.55 | - | 10 |
| Feb 25, 2026 | 10.95 | 11.55 | 10.95 | 11.55 | 11.55 | - | 3 |
| Feb 24, 2026 | 10.95 | 11.55 | 10.95 | 11.55 | 11.55 | - | 47 |
| Feb 23, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.48% | 134 |
| Feb 20, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Feb 19, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Feb 18, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Feb 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Feb 16, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Feb 13, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Feb 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Feb 11, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |