AS Tallink Grupp (FRA:T5N)
Germany · Delayed Price · Currency is EUR 0.6020
+0.0010 (0.17%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:T5N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | - |
| Aug 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | - |
| Aug 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.50% | - |
| Aug 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | - |
| Aug 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.67% | - |
| Aug 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Aug 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.96% | - |
| Aug 12, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 7.05% | 10,000 |
| Aug 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | - |
| Aug 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.50% | - |
| Aug 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 1,600 |
| Aug 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.35% | - |
| Aug 4, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.00% | - |
| Aug 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Jul 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Jul 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Jul 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Jul 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Jul 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | - |
| Jul 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.55% | - |
| Jul 1, 2026 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | -0.47% | 810 |
| Jun 30, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 6.55% | 3,569 |
| Jun 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Jun 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.55% | - |
| Jun 25, 2026 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 6.05% | 100 |
| Jun 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | - |
| Jun 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.99% | - |