Arco Vara AS (TAL:ARC1T)
Estonia · Delayed Price · Currency is EUR 1.635
-0.015 (-0.91%)
At close: Jan 12, 2026
Arco Vara AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.91% | 3,575 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 877 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.90% | 288 |
| Jan 7, 2026 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 2,810 |
| Jan 6, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.91% | 342 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -1.49% | 3,942 |
| Jan 2, 2026 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 0.90% | 3,335 |
| Dec 30, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 1.53% | 3,461 |
| Dec 29, 2025 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.51% | 2,805 |
| Dec 23, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 1,122 |
| Dec 22, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 405 |
| Dec 19, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 852 |
| Dec 18, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 1,672 |
| Dec 17, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 408 |
| Dec 16, 2025 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.87% | 895 |
| Dec 15, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.48% | 13,425 |
| Dec 12, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 864 |
| Dec 11, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.90% | 1,099 |
| Dec 10, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 0.30% | 1,057 |
| Dec 9, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.30% | 2,729 |
| Dec 8, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 1,393 |
| Dec 5, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 896 |
| Dec 4, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 451 |
| Dec 3, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.53% | 916 |
| Dec 2, 2025 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.51% | 2,944 |
| Dec 1, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | -0.30% | 1,403 |
| Nov 28, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.30% | 237 |
| Nov 27, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 2,521 |
| Nov 26, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 2,243 |
| Nov 25, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 236 |
| Nov 24, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 496 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 251 |
| Nov 20, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.30% | 3,017 |
| Nov 19, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 757 |
| Nov 18, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 748 |
| Nov 17, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.30% | 332 |
| Nov 14, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.18% | 2,023 |
| Nov 13, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.29% | 551 |
| Nov 12, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -0.59% | 629 |
| Nov 11, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 2.71% | 7,239 |
| Nov 10, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 483 |
| Nov 7, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 579 |
| Nov 6, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 225 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -2.06% | 400 |
| Nov 4, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | -0.29% | 914 |
| Nov 3, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.68 | 0.29% | 4,786 |
| Oct 31, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.68 | 1.80% | 1,444 |
| Oct 30, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.65 | -0.89% | 306 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.66 | -1.18% | 303 |
| Oct 28, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.68 | 1.49% | 1,625 |