AS Tallink Grupp (FRA:T5N)
Germany · Delayed Price · Currency is EUR 0.5810
0.00 (0.00%)
At close: Sep 30, 2025
AS Tallink Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.35% | 1 |
| Sep 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.70% | 1 |
| Sep 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | 1 |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.51% | 1 |
| Sep 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1 |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.57% | 1 |
| Sep 19, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 0.16% | 1 |
| Sep 18, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | -0.16% | 1 |
| Sep 17, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | - | 1 |
| Sep 16, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | -0.16% | 100 |
| Sep 15, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 5.89% | 1 |
| Sep 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.56% | 2 |
| Sep 11, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 2 |
| Sep 10, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | -0.47% | 4 |
| Sep 9, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -0.16% | 2 |
| Sep 8, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -0.16% | 2 |
| Sep 5, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 0.63% | 3 |
| Sep 4, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 6.42% | 5 |
| Sep 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.33% | - |
| Sep 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 6.76% | 10 |
| Aug 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | - |
| Aug 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.34% | 22,000 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | 22,000 |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.33% | 22,000 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.45% | 22,000 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.37% | 28,000 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.68% | 21,906 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 21,906 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.17% | 21,906 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 8.86% | 21,906 |
| Aug 15, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -8.29% | 29,611 |
| Aug 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 3 |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 3 |
| Aug 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.34% | 3 |
| Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | 3 |
| Aug 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 3 |
| Aug 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.51% | 3 |
| Aug 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.17% | 3 |
| Aug 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | 3 |
| Aug 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.50% | 3 |
| Aug 1, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 3 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.68% | 85 |
| Jul 30, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 4.20% | 85 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 2 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 2 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 70 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 70 |