Arco Vara AS (TAL:ARC1T)
Estonia · Delayed Price · Currency is EUR 1.345
-0.030 (-2.18%)
At close: May 19, 2026
Arco Vara AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.18% | 1,034 |
| May 18, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 1.85% | 3,977 |
| May 15, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 2.27% | 6,384 |
| May 13, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 3,144 |
| May 12, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.60% | 4,080 |
| May 11, 2026 | 1.36 | 1.42 | 1.25 | 1.35 | 1.35 | -1.82% | 19,901 |
| May 8, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.53% | 6,259 |
| May 7, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.77% | 3,099 |
| May 6, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.55% | 5,420 |
| May 5, 2026 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 1.10% | 1,174 |
| May 4, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 5,843 |
| Apr 30, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 3,617 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 2,108 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 278 |
| Apr 27, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 860 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.36% | 3,418 |
| Apr 23, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 868 |
| Apr 22, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 484 |
| Apr 21, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 346 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 672 |
| Apr 17, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 103 |
| Apr 16, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 2,703 |
| Apr 15, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 2,673 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.67% | 191 |
| Apr 13, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 782 |
| Apr 10, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 1,607 |
| Apr 9, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 2,626 |
| Apr 8, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 1,519 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 314 |
| Apr 2, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -0.33% | 7,607 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 0.33% | 1,870 |
| Mar 31, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.33% | 668 |
| Mar 30, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 1,958 |
| Mar 27, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 810 |
| Mar 26, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.33% | 523 |
| Mar 25, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 1,544 |
| Mar 24, 2026 | 1.54 | 1.57 | 1.51 | 1.51 | 1.51 | -1.63% | 546 |
| Mar 23, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.97% | 1,598 |
| Mar 20, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 2,170 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.32% | 186 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | - | 2,137 |
| Mar 17, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 609 |
| Mar 16, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -0.32% | 1,697 |
| Mar 13, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 617 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 1,783 |
| Mar 11, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 339 |
| Mar 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 173 |
| Mar 9, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.95% | 538 |
| Mar 6, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.32% | 132 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 222 |