Coop Pank AS (TAL:CPA1T)
Estonia · Delayed Price · Currency is EUR 1.926
+0.010 (0.52%)
At close: Dec 1, 2025
Coop Pank AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 2.70% | 300,997 |
| Dec 1, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 68,785 |
| Nov 28, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.31% | 88,944 |
| Nov 27, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.21% | 43,858 |
| Nov 26, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.21% | 14,327 |
| Nov 25, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | - | 27,236 |
| Nov 24, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.21% | 30,698 |
| Nov 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.21% | 16,813 |
| Nov 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.10% | 27,921 |
| Nov 19, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.21% | 54,508 |
| Nov 18, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.21% | 31,819 |
| Nov 17, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 34,022 |
| Nov 14, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -0.31% | 21,265 |
| Nov 13, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | - | 51,906 |
| Nov 12, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.21% | 24,333 |
| Nov 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.21% | 30,822 |
| Nov 10, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.10% | 31,945 |
| Nov 7, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.41% | 14,412 |
| Nov 6, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.73% | 40,249 |
| Nov 5, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.21% | 24,759 |
| Nov 4, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.42% | 22,037 |
| Nov 3, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.84% | 46,778 |
| Oct 31, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.10% | 11,862 |
| Oct 30, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.21% | 17,120 |
| Oct 29, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.42% | 53,907 |
| Oct 28, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 59,499 |
| Oct 27, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 34,920 |
| Oct 24, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.31% | 14,284 |
| Oct 23, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.21% | 38,763 |
| Oct 22, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 63,898 |
| Oct 21, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.31% | 41,247 |
| Oct 20, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.21% | 33,347 |
| Oct 17, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.42% | 47,732 |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.10% | 50,795 |
| Oct 15, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 16,907 |
| Oct 14, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -0.21% | 25,312 |
| Oct 13, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.10% | 23,775 |
| Oct 10, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 37,612 |
| Oct 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | 33,643 |
| Oct 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | 30,487 |
| Oct 7, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.31% | 40,982 |
| Oct 6, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.21% | 30,192 |
| Oct 3, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.10% | 33,530 |
| Oct 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.21% | 16,971 |
| Oct 1, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.21% | 19,006 |
| Sep 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.21% | 32,254 |
| Sep 29, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 16,724 |
| Sep 26, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.21% | 28,912 |
| Sep 25, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.41% | 20,264 |
| Sep 24, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | 0.31% | 43,347 |