AS Tallink Grupp (HEL:TALLINK)
Finland · Delayed Price · Currency is EUR 0.5700
-0.0080 (-1.38%)
Nov 20, 2025, 3:44 PM EET
AS Tallink Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | - | - | 21,365 |
| Nov 19, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.70% | 29,080 |
| Nov 18, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.34% | 13,841 |
| Nov 17, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | 0.68% | 16,837 |
| Nov 14, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 42,265 |
| Nov 13, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -4.25% | 100,073 |
| Nov 12, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.58 | -0.97% | 156,719 |
| Nov 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.59 | -0.32% | 66,924 |
| Nov 10, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.59 | - | 35,979 |
| Nov 7, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.59 | 2.31% | 77,372 |
| Nov 6, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.58 | -4.72% | 107,150 |
| Nov 5, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.60 | 0.32% | 18,722 |
| Nov 4, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.60 | -2.16% | 28,704 |
| Nov 3, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.62 | 1.57% | 339,439 |
| Oct 31, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.61 | 4.93% | 77,663 |
| Oct 30, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.58 | - | 24,329 |
| Oct 29, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.58 | 1.33% | 74,352 |
| Oct 28, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.57 | -0.66% | 55,352 |
| Oct 27, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.57 | - | 20,668 |
| Oct 24, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.57 | 0.33% | 17,526 |
| Oct 23, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.57 | 0.33% | 121,084 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | 58,976 |
| Oct 21, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.57 | - | 36,998 |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.33% | 36,545 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.57 | -0.99% | 29,943 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.57 | 1.68% | 4,350 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.56 | -1.00% | 22,512 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.57 | - | 10,741 |
| Oct 13, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.57 | - | 44,388 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.57 | 0.33% | 9,768 |
| Oct 9, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.57 | -0.99% | 36,682 |
| Oct 8, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.57 | - | 16,690 |
| Oct 7, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.57 | 1.00% | 7,286 |
| Oct 6, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.57 | -0.33% | 102,647 |
| Oct 3, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.57 | - | 118,352 |
| Oct 2, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.57 | - | 43,760 |
| Oct 1, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.57 | -0.33% | 33,073 |
| Sep 30, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.57 | 0.33% | 9,243 |
| Sep 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.57 | -1.64% | 12,166 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.58 | - | 28,075 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.58 | -0.97% | 64,055 |
| Sep 24, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.59 | 0.65% | 6,414 |
| Sep 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | - | 31,296 |
| Sep 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.58 | - | 38,279 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.58 | -0.65% | 6,070 |
| Sep 18, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.59 | 0.33% | 27,278 |
| Sep 17, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.58 | -0.65% | 14,621 |
| Sep 16, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.59 | 1.31% | 14,946 |
| Sep 15, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.58 | -1.29% | 53,616 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.59 | - | 48,278 |