AS Tallinna Sadam (FRA:K9B)
Germany · Delayed Price · Currency is EUR 1.232
-0.006 (-0.48%)
Last updated: Jun 2, 2026, 7:32 PM CET
FRA:K9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.13% | - |
| May 29, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 3.11% | 9,802 |
| May 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.24% | - |
| May 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.64% | - |
| May 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.26% | - |
| May 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.63% | - |
| May 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.16% | - |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| May 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | - |
| May 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.09% | - |
| May 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.99% | - |
| May 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.46% | - |
| May 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.15% | - |
| May 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| May 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.42% | - |
| May 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.34 | 0.43% | - |
| May 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.34 | -1.81% | - |
| May 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | 0.84% | - |
| May 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.35 | 0.57% | - |
| May 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.34 | -0.42% | - |
| May 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.35 | 0.85% | - |
| Apr 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.34 | -0.71% | - |
| Apr 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.34 | 0.57% | - |
| Apr 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.34 | -0.42% | - |
| Apr 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.34 | 0.85% | - |
| Apr 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | -0.14% | - |
| Apr 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.33 | 0.72% | - |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | 0.72% | - |
| Apr 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31 | 0.58% | - |
| Apr 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.31 | - | - |
| Apr 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.31 | 0.15% | - |
| Apr 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.30 | -5.36% | - |
| Apr 15, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.38 | 6.75% | 110 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | 0.74% | - |
| Apr 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | -0.73% | - |
| Apr 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | 0.15% | - |
| Apr 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -0.58% | - |
| Apr 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.30 | 0.15% | - |
| Apr 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.30 | 0.74% | - |
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | - |
| Apr 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -0.29% | - |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | 0.44% | - |
| Mar 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | -0.29% | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -0.29% | - |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | 0.15% | - |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -0.15% | - |
| Mar 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -1.02% | - |
| Mar 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.30 | 0.15% | - |
| Mar 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.30 | -0.43% | - |