Arco Vara AS (TAL:ARC1T)
Estonia · Delayed Price · Currency is EUR 1.065
+0.020 (1.91%)
At close: Oct 8, 2026
Arco Vara AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.47% | 217 |
| Oct 8, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 1.91% | 596 |
| Oct 7, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.79% | 907 |
| Oct 6, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | -0.46% | 1,601 |
| Oct 5, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 912 |
| Oct 2, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 1,463 |
| Oct 1, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 965 |
| Sep 30, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 2.88% | 631 |
| Sep 29, 2026 | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 1,123 |
| Sep 28, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 2,981 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 2,339 |
| Sep 24, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 3,252 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 4,503 |
| Sep 22, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 756 |
| Sep 21, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.87% | 2,331 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 2,057 |
| Sep 17, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 550 |
| Sep 16, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 357 |
| Sep 15, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 431 |
| Sep 14, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -2.09% | 614 |
| Sep 11, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 369 |
| Sep 10, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 4,917 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.07% | 372 |
| Sep 8, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.84% | 1,982 |
| Sep 7, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 702 |
| Sep 4, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 931 |
| Sep 3, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 7,675 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 2,738 |
| Sep 1, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 1,684 |
| Aug 31, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 646 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.40% | 273 |
| Aug 27, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.37% | 4,222 |
| Aug 26, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 436 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 121 |
| Aug 24, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 316 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 954 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 228 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 412 |
| Aug 17, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 150 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.00% | 3,542 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 744 |
| Aug 12, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | - | 416 |
| Aug 11, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 4,440 |
| 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 |