Arco Vara AS (TAL:ARC1T)
Estonia · Delayed Price · Currency is EUR 1.290
-0.005 (-0.39%)
At close: Aug 7, 2026
Arco Vara AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 2,103 |
| Aug 7, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -0.39% | 1,952 |
| Aug 6, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.38% | 872 |
| Aug 5, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 201 |
| Aug 4, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | - | 5,546 |
| Aug 3, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.39% | 8,845 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | 0.39% | 750 |
| Jul 30, 2026 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 881 |
| Jul 29, 2026 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 1.17% | 1,518 |
| Jul 28, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -4.10% | 1,679 |
| Jul 27, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 1,440 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 446 |
| Jul 23, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.12% | 491 |
| Jul 22, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.13% | 837 |
| Jul 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.31% | 177 |
| Jul 20, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 1,060 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.37% | 370 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 541 |
| Jul 15, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.13% | 80 |
| Jul 14, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 723 |
| Jul 13, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -2.62% | 1,564 |
| Jul 10, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | - | 1,084 |
| Jul 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.38% | 156 |
| Jul 8, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 424 |
| Jul 7, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 2,866 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 1.18% | 951 |
| Jul 3, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.92% | 584 |
| Jul 2, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 1,482 |
| Jul 1, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 2,154 |
| Jun 30, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | - | 450 |
| Jun 29, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.53% | 1,817 |
| Jun 26, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.82% | 339 |
| Jun 25, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | -2.00% | 526 |
| Jun 22, 2026 | 1.22 | 1.25 | 1.19 | 1.25 | 1.25 | 1.63% | 1,316 |
| Jun 19, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | -0.81% | 3,113 |
| Jun 18, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | - | 2,611 |
| Jun 17, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 2,377 |
| Jun 16, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 1,171 |
| Jun 15, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 500 |
| Jun 12, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 200 |
| Jun 11, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 1,025 |
| Jun 10, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 648 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 1,852 |
| Jun 8, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 1,843 |
| Jun 5, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 3,664 |
| Jun 4, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -1.15% | 4,882 |
| Jun 3, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -1.50% | 5,794 |
| Jun 2, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.38% | 6,884 |
| Jun 1, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 1,202 |
| May 29, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 5,643 |