Arco Vara AS (TAL:ARC1T)
Estonia · Delayed Price · Currency is EUR 1.670
-0.020 (-1.18%)
At close: Nov 14, 2025
Arco Vara AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.66 | 0.30% | 215 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.65 | -0.60% | 364 |
| Oct 23, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.66 | 0.60% | 260 |
| Oct 22, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.65 | -2.05% | 5,486 |
| Oct 21, 2025 | 1.65 | 1.72 | 1.65 | 1.71 | 1.69 | 3.65% | 2,736 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.63 | -1.50% | 1,581 |
| Oct 17, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.65 | -1.76% | 3,410 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.68 | -0.87% | 1,214 |
| Oct 15, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.70 | 0.59% | 351 |
| Oct 14, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.69 | 0.29% | 322 |
| Oct 13, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.68 | -0.29% | 1,459 |
| Oct 10, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.69 | 0.29% | 391 |
| Oct 9, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.68 | -0.29% | 546 |
| Oct 8, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.69 | -0.29% | 1,666 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.69 | -0.58% | 652 |
| Oct 6, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.70 | 0.58% | 1,358 |
| Oct 3, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.69 | -0.58% | 931 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.70 | -0.29% | 712 |
| Oct 1, 2025 | 1.72 | 1.73 | 1.70 | 1.73 | 1.71 | 0.88% | 474 |
| Sep 30, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.69 | 0.59% | 157 |
| Sep 29, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.68 | -0.87% | 2,775 |
| Sep 26, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.70 | -0.29% | 261 |
| Sep 25, 2025 | 1.71 | 1.75 | 1.71 | 1.72 | 1.70 | 0.29% | 338 |
| Sep 24, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.70 | -1.72% | 989 |
| Sep 23, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.72 | 2.05% | 1,566 |
| Sep 22, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.69 | -1.16% | 1,209 |
| Sep 19, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.71 | -0.29% | 362 |
| Sep 18, 2025 | 1.74 | 1.80 | 1.74 | 1.74 | 1.72 | - | 4,434 |
| Sep 17, 2025 | 1.71 | 1.74 | 1.70 | 1.74 | 1.72 | 1.46% | 1,695 |
| Sep 16, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.69 | 0.29% | 1,007 |
| Sep 15, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.69 | -0.58% | 4,092 |
| Sep 12, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.70 | -0.87% | 1,109 |
| Sep 11, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.71 | - | 1,498 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.71 | - | 969 |
| Sep 9, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.71 | - | 666 |
| Sep 8, 2025 | 1.75 | 1.76 | 1.70 | 1.73 | 1.71 | -0.86% | 1,863 |