Arco Vara AS (TAL:ARC1T)

Estonia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251.681.681.641.671.67-2.05%5,486
Oct 21, 20251.651.721.651.711.713.65%2,736
Oct 20, 20251.681.681.641.651.65-1.50%1,581
Oct 17, 20251.701.711.671.671.67-1.76%3,410
Oct 16, 20251.721.721.701.701.70-0.87%1,214
Oct 15, 20251.711.721.701.721.720.59%351
Oct 14, 20251.721.731.701.711.710.29%322
Oct 13, 20251.711.731.701.701.70-0.29%1,459
Oct 10, 20251.701.721.701.711.710.29%391
Oct 9, 20251.711.731.701.701.70-0.29%546
Oct 8, 20251.711.731.701.711.71-0.29%1,666
Oct 7, 20251.721.721.701.711.71-0.58%652
Oct 6, 20251.711.731.711.721.720.58%1,358
Oct 3, 20251.711.731.711.711.71-0.58%931
Oct 2, 20251.731.731.701.721.72-0.29%712
Oct 1, 20251.721.731.701.731.730.88%474
Sep 30, 20251.731.731.701.711.710.59%157
Sep 29, 20251.721.741.701.701.70-0.87%2,775
Sep 26, 20251.731.741.721.721.72-0.29%261
Sep 25, 20251.711.751.711.721.720.29%338
Sep 24, 20251.721.751.721.721.72-1.72%989
Sep 23, 20251.711.751.711.751.752.05%1,566
Sep 22, 20251.721.731.701.711.71-1.16%1,209
Sep 19, 20251.731.731.711.731.73-0.29%362
Sep 18, 20251.741.801.741.741.74-4,434
Sep 17, 20251.711.741.701.741.741.46%1,695
Sep 16, 20251.711.731.701.711.710.29%1,007
Sep 15, 20251.711.741.711.711.71-0.58%4,092
Sep 12, 20251.721.721.711.721.72-0.87%1,109
Sep 11, 20251.731.741.711.731.73-1,498
Sep 10, 20251.731.731.711.731.73-969
Sep 9, 20251.731.731.711.731.73-666
Sep 8, 20251.751.761.701.731.73-0.86%1,863
Sep 5, 20251.731.751.731.751.751.16%249
Sep 4, 20251.761.761.701.731.73-0.58%4,966
Sep 3, 20251.761.761.741.741.74-1.42%403
Sep 2, 20251.751.761.751.761.76-0.28%89
Sep 1, 20251.761.771.741.771.77-0.28%486
Aug 29, 20251.771.771.751.771.77-330
Aug 28, 20251.771.781.761.771.770.28%576
Aug 27, 20251.781.781.761.771.77-0.56%1,236
Aug 26, 20251.781.781.761.781.78-0.28%244
Aug 25, 20251.791.791.761.781.78-0.56%676
Aug 22, 20251.741.801.741.791.792.87%3,608
Aug 21, 20251.761.761.741.741.74-1.14%1,214
Aug 19, 20251.781.781.761.761.76-1.12%212
Aug 18, 20251.771.781.761.781.780.85%351
Aug 15, 20251.771.771.761.771.77-66
Aug 14, 20251.751.771.751.771.770.86%742
Aug 13, 20251.781.781.751.751.75-1.13%121