AS Tallink Grupp (HEL:TALLINK)
Finland · Delayed Price · Currency is EUR 0.5980
-0.0060 (-0.99%)
Oct 9, 2025, 6:18 PM EET
AS Tallink Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 16,690 |
| Oct 7, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 1.00% | 7,286 |
| Oct 6, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.33% | 102,647 |
| Oct 3, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 118,352 |
| Oct 2, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 43,760 |
| Oct 1, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.33% | 33,073 |
| Sep 30, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 0.33% | 9,243 |
| Sep 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 12,166 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 28,075 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -0.97% | 64,055 |
| Sep 24, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.65% | 6,414 |
| Sep 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 31,296 |
| Sep 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 38,279 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 6,070 |
| Sep 18, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.33% | 27,278 |
| Sep 17, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 14,621 |
| Sep 16, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.31% | 14,946 |
| Sep 15, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.29% | 53,616 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 48,278 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.32% | 12,756 |
| Sep 10, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.32% | 55,555 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 37,144 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.31% | 15,263 |
| Sep 5, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.97% | 16,801 |
| Sep 4, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.98% | 93,699 |
| Sep 3, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.99% | 14,231 |
| Sep 2, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.98% | 29,184 |
| Sep 1, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 32,720 |
| Aug 29, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 3,281 |
| Aug 28, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.65% | 20,002 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 13,388 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 35,691 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.96% | 19,211 |
| Aug 22, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.96% | 7,282 |
| Aug 21, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.66% | 18,590 |
| Aug 20, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.66% | 65,650 |
| Aug 19, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.33% | 5,356 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -2.26% | 13,395 |
| Aug 15, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.97% | 9,819 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 4,102 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.33% | 12,086 |
| Aug 12, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.33% | 4,041 |
| Aug 11, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.65% | 28,295 |
| Aug 8, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 10,729 |
| Aug 7, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.33% | 20,386 |
| Aug 6, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 0.66% | 9,569 |
| Aug 5, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.66% | 7,489 |
| Aug 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.66% | 20,213 |
| 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 |