Coop Pank AS (TAL:CPA1T)
Estonia · Delayed Price · Currency is EUR 1.924
+0.002 (0.10%)
At close: Oct 16, 2025
Coop Pank AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.62% | 26,010 |
| Sep 22, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.62% | 23,349 |
| Sep 19, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 18,551 |
| Sep 18, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.21% | 62,007 |
| Sep 17, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.31% | 14,756 |
| Sep 16, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 18,768 |
| Sep 15, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.20% | 15,091 |
| Sep 12, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.20% | 13,647 |
| Sep 11, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.41% | 15,607 |
| Sep 10, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.61% | 24,457 |
| Sep 9, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.61% | 47,121 |
| Sep 8, 2025 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | 0.93% | 59,314 |
| Sep 5, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.15% | 67,072 |
| Sep 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 15,609 |
| Sep 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.10% | 34,159 |
| Sep 2, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.21% | 44,670 |
| Sep 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.21% | 24,029 |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.10% | 22,292 |
| Aug 28, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -0.10% | 18,305 |
| Aug 27, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 0.21% | 35,984 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 33,140 |
| Aug 25, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.62% | 61,324 |
| Aug 22, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.10% | 51,995 |
| Aug 21, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 47,924 |
| Aug 19, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.72% | 82,965 |
| Aug 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.10% | 17,196 |
| Aug 15, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.21% | 34,707 |
| Aug 14, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.51% | 24,768 |
| Aug 13, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.21% | 32,690 |
| Aug 12, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 41,303 |
| Aug 11, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 13,690 |
| Aug 8, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | -0.20% | 61,415 |