Arco Vara AS (TAL:ARC1T)
Estonia · Delayed Price · Currency is EUR 1.670
-0.035 (-2.05%)
At close: Oct 22, 2025
Arco Vara AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -2.05% | 5,486 |
| Oct 21, 2025 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 3.65% | 2,736 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.50% | 1,581 |
| Oct 17, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 3,410 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.87% | 1,214 |
| Oct 15, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.59% | 351 |
| Oct 14, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 0.29% | 322 |
| Oct 13, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.29% | 1,459 |
| Oct 10, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.29% | 391 |
| Oct 9, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.29% | 546 |
| Oct 8, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -0.29% | 1,666 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 652 |
| Oct 6, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 1,358 |
| Oct 3, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 931 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.29% | 712 |
| Oct 1, 2025 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.88% | 474 |
| Sep 30, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 157 |
| Sep 29, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -0.87% | 2,775 |
| Sep 26, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.29% | 261 |
| Sep 25, 2025 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 0.29% | 338 |
| Sep 24, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | -1.72% | 989 |
| Sep 23, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.05% | 1,566 |
| Sep 22, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 1,209 |
| Sep 19, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.29% | 362 |
| Sep 18, 2025 | 1.74 | 1.80 | 1.74 | 1.74 | 1.74 | - | 4,434 |
| Sep 17, 2025 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 1.46% | 1,695 |
| Sep 16, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.29% | 1,007 |
| Sep 15, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 4,092 |
| Sep 12, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -0.87% | 1,109 |
| Sep 11, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 1,498 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 969 |
| Sep 9, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 666 |
| Sep 8, 2025 | 1.75 | 1.76 | 1.70 | 1.73 | 1.73 | -0.86% | 1,863 |
| 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 |