AS Tallink Grupp (HEL:TALLINK)
Finland · Delayed Price · Currency is EUR 0.6100
+0.0020 (0.33%)
Aug 1, 2025, 5:08 PM EET
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.33% | 4,029 |
| Jul 31, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.66% | 35,142 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.27% | 4,992 |
| Jul 29, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.32% | 2,827 |
| Jul 28, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.32% | 20,950 |
| Jul 25, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 15,365 |
| Jul 24, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.96% | 123,691 |
| Jul 23, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 15,525 |
| Jul 22, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 0.32% | 25,691 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 19,521 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 7,965 |
| Jul 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 14,424 |
| Jul 16, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 3,719 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 2,230 |
| Jul 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 1,337 |
| Jul 11, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.98% | 17,798 |
| Jul 10, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.60% | 12,781 |
| Jul 9, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 0.32% | 3,000 |
| Jul 8, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.30% | 4,675 |
| Jul 7, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.60% | 11,212 |
| Jul 4, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 0.65% | 6,823 |
| Jul 3, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 6,678 |
| Jul 2, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 0.65% | 10,085 |
| Jul 1, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.28% | 8,051 |
| Jun 30, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -2.50% | 27,360 |
| Jun 27, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 5,162 |
| Jun 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 14,417 |
| Jun 25, 2025 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -0.33% | 7,398 |
| Jun 24, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 19,890 |
| Jun 23, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -2.24% | 33,080 |
| Jun 19, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 21,444 |
| Jun 18, 2025 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | -4.56% | 22,719 |
| Jun 17, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.63 | -0.30% | 36,805 |
| Jun 16, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.63 | -0.30% | 22,403 |
| Jun 13, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.63 | -1.19% | 79,397 |
| Jun 12, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.64 | -0.89% | 48,957 |
| Jun 11, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.65 | 1.20% | 59,788 |
| Jun 10, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.64 | 0.60% | 42,639 |
| Jun 9, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.63 | 0.91% | 57,097 |
| Jun 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | - | 29,627 |
| Jun 5, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.63 | 0.92% | 19,347 |
| Jun 4, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.62 | -0.91% | 30,077 |
| Jun 3, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.63 | - | 21,909 |
| Jun 2, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.63 | 1.23% | 64,220 |
| May 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | -0.31% | 19,006 |
| May 28, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.62 | 0.31% | 26,366 |
| May 27, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.62 | - | 26,580 |
| May 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 1.56% | 30,344 |
| May 23, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.61 | -1.54% | 53,470 |
| May 22, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.62 | - | 9,013 |