AS Tallink Grupp (HEL:TALLINK)
Finland · Delayed Price · Currency is EUR 0.6100
-0.0060 (-0.97%)
Sep 5, 2025, 6:03 PM EET
AS Tallink Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |