Skip to main content
logo
Coop Pank AS (TAL:CPA1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
2.150
-0.005 (-0.23%)
At close: Feb 4, 2026

Coop Pank AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20262.152.162.152.152.15-0.23%33,196
Feb 3, 20262.142.162.142.162.160.70%29,917
Feb 2, 20262.142.152.142.142.14-0.23%21,386
Jan 30, 20262.152.152.142.152.15-23,899
Jan 29, 20262.162.172.142.152.15-0.46%26,234
Jan 28, 20262.172.172.152.162.16-0.46%19,347
Jan 27, 20262.162.172.162.172.170.23%14,605
Jan 26, 20262.152.172.152.162.160.47%50,076
Jan 23, 20262.182.192.152.152.15-0.69%101,737
Jan 22, 20262.122.172.122.172.174.84%417,794
Jan 21, 20262.072.082.062.072.07-0.72%24,076
Jan 20, 20262.092.092.062.082.08-0.48%71,008
Jan 19, 20262.112.112.092.092.09-0.95%26,388
Jan 16, 20262.102.112.092.112.110.72%22,410
Jan 15, 20262.112.112.082.102.10-0.48%71,115
Jan 14, 20262.122.122.102.112.11-0.47%36,990
Jan 13, 20262.132.142.102.122.12-0.47%71,688
Jan 12, 20262.152.152.122.132.13-0.93%40,617
Jan 9, 20262.152.152.142.152.15-22,351
Jan 8, 20262.142.162.132.152.150.47%45,880
Jan 7, 20262.152.152.142.142.14-0.70%19,132
Jan 6, 20262.142.152.132.152.150.70%51,208
Jan 5, 20262.152.152.122.142.14-0.93%61,547
Jan 2, 20262.122.172.122.162.161.89%87,757
Dec 30, 20252.112.132.102.122.120.71%56,118
Dec 29, 20252.112.112.092.102.10-0.24%36,008
Dec 23, 20252.112.112.082.112.11-0.24%65,455
Dec 22, 20252.122.132.102.112.11-0.24%78,891
Dec 19, 20252.062.122.062.122.122.92%171,418
Dec 18, 20252.032.082.032.062.060.98%82,211
Dec 17, 20252.012.042.012.042.040.99%63,509
Dec 16, 20252.012.032.012.022.020.50%74,520
Dec 15, 20252.022.022.002.012.01-0.99%49,624
Dec 12, 20252.022.032.002.032.030.25%85,239
Dec 11, 20251.982.041.982.022.021.71%137,388
Dec 10, 20251.971.991.971.991.991.12%73,934
Dec 9, 20251.961.971.961.961.96-28,644
Dec 8, 20251.951.971.951.961.960.51%48,397
Dec 5, 20251.961.961.951.951.95-8,642
Dec 4, 20251.951.961.951.951.950.10%40,429
Dec 3, 20251.971.981.951.951.95-1.31%93,611
Dec 2, 20251.951.991.951.981.982.70%300,997
Dec 1, 20251.911.931.911.931.930.52%68,785
Nov 28, 20251.921.921.911.921.92-0.31%88,944
Nov 27, 20251.921.921.911.921.920.21%43,858
Nov 26, 20251.921.921.911.921.920.21%14,327
Nov 25, 20251.911.921.911.911.91-27,236
Nov 24, 20251.921.921.911.911.91-0.21%30,698
Nov 21, 20251.921.921.921.921.92-0.21%16,813
Nov 20, 20251.921.921.921.921.920.10%27,921