AS Tallink Grupp (FRA:T5N)
Germany · Delayed Price · Currency is EUR 0.6270
+0.0020 (0.32%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:T5N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | 985 |
| Oct 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | - |
| Oct 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.48% | - |
| Oct 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Oct 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Oct 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | - |
| Oct 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.47% | 985 |
| Oct 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.28% | 1 |
| Oct 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | - |
| Oct 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | - |
| Oct 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Oct 1, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.59% | - |
| Sep 29, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 6.09% | 7,500 |
| Sep 28, 2026 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | 0.97% | 2,110 |
| Sep 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | - |
| Sep 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | - |
| Sep 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.97% | - |
| Sep 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | - |
| Sep 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.33% | - |
| Sep 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.38% | - |
| Sep 17, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 0.62% | 3,530 |
| Sep 16, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | -0.62% | 100 |
| Sep 15, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 6.38% | 14,094 |
| Sep 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.49% | - |
| Sep 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | - |
| Sep 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Sep 7, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 2.99% | 12,000 |
| Sep 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Sep 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.50% | - |
| Sep 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Aug 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.09% | - |
| Aug 27, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.31% | 150 |
| 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% | - |