Arco Vara AS (TAL:ARC1T)
Estonia · Delayed Price · Currency is EUR 1.745
+0.020 (1.16%)
At close: Sep 5, 2025
Arco Vara AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 249 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | -0.58% | 4,966 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.42% | 403 |
| Sep 2, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.28% | 89 |
| Sep 1, 2025 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | -0.28% | 486 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 330 |
| Aug 28, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.28% | 576 |
| Aug 27, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 1,236 |
| Aug 26, 2025 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -0.28% | 244 |
| Aug 25, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 676 |
| Aug 22, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 2.87% | 3,608 |
| Aug 21, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 1,214 |
| Aug 19, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 212 |
| Aug 18, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.85% | 351 |
| Aug 15, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | - | 66 |
| Aug 14, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.86% | 742 |
| Aug 13, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 121 |
| Aug 12, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | - | 223 |
| Aug 11, 2025 | 1.80 | 1.81 | 1.74 | 1.77 | 1.77 | -1.67% | 1,135 |
| Aug 8, 2025 | 1.70 | 1.85 | 1.70 | 1.80 | 1.80 | 5.88% | 11,825 |
| Aug 7, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.89% | 655 |
| Aug 6, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.30% | 4,493 |
| Aug 5, 2025 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | - | 707 |
| Aug 4, 2025 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -1.46% | 1,654 |
| Aug 1, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | - | 775 |
| Jul 31, 2025 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | 1.48% | 1,979 |
| Jul 30, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 937 |
| Jul 29, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | 529 |
| Jul 28, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | -0.58% | 2,249 |
| Jul 25, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.29% | 1,104 |
| Jul 24, 2025 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.88% | 563 |
| Jul 23, 2025 | 1.71 | 1.76 | 1.71 | 1.71 | 1.71 | -3.39% | 2,693 |
| Jul 22, 2025 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 2.91% | 5,480 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -3.37% | 1,971 |
| Jul 18, 2025 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.39% | 2,605 |
| Jul 17, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -1.37% | 2,622 |
| Jul 16, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 133 |
| Jul 15, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.82% | 3,439 |
| Jul 14, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 2,153 |
| Jul 11, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 688 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 1,858 |
| Jul 9, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 1,231 |
| Jul 8, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 2,608 |
| Jul 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 413 |
| Jul 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 57 |
| Jul 3, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 427 |
| Jul 2, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 2,121 |
| Jul 1, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 270 |
| Jun 30, 2025 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.83% | 1,636 |
| Jun 27, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 524 |