Arco Vara AS (TAL:ARC1T)
Estonia · Delayed Price · Currency is EUR 1.590
-0.010 (-0.63%)
At close: Feb 25, 2026
Arco Vara AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 1,427 |
| Feb 23, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.31% | 1,762 |
| Feb 20, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.31% | 488 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 964 |
| Feb 18, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.31% | 1,259 |
| Feb 17, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 566 |
| Feb 16, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.31% | 432 |
| Feb 13, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 575 |
| Feb 12, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.94% | 1,217 |
| Feb 11, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.93% | 2,269 |
| Feb 10, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.31% | 764 |
| Feb 9, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.31% | 908 |
| Feb 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | 1,150 |
| Feb 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | 1,173 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,113 |
| Feb 3, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 950 |
| Feb 2, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.92% | 6,595 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 8,682 |
| Jan 29, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.91% | 940 |
| Jan 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 208 |
| Jan 27, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.92% | 1,041 |
| Jan 26, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.30% | 3,539 |
| Jan 23, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 577 |
| Jan 22, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | - | 385 |
| Jan 21, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.91% | 600 |
| Jan 20, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.30% | 2,983 |
| Jan 19, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | - | 1,525 |
| Jan 16, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.30% | 178 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 1,396 |
| Jan 14, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.91% | 1,165 |
| Jan 13, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.92% | 2,326 |
| 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 |