Coop Pank AS (TAL:CPA1T)
Estonia · Delayed Price · Currency is EUR 1.940
-0.002 (-0.10%)
At close: Aug 22, 2025
Coop Pank AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.81% | 57,925 |
| Aug 6, 2025 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | 0.10% | 25,196 |
| Aug 5, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.41% | 52,408 |
| Aug 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.31% | 43,097 |
| Aug 1, 2025 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | 1.66% | 45,667 |
| Jul 31, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.10% | 58,271 |
| Jul 30, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.62% | 40,324 |
| Jul 29, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.41% | 44,616 |
| Jul 28, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | -0.20% | 20,376 |
| Jul 25, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.41% | 82,816 |
| Jul 24, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.30% | 28,156 |
| Jul 23, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.61% | 49,251 |
| Jul 22, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.60% | 62,646 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.40% | 41,758 |
| Jul 18, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 44,386 |
| Jul 17, 2025 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.74% | 26,271 |
| Jul 16, 2025 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | - | 14,076 |
| Jul 15, 2025 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.25% | 29,792 |
| Jul 14, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 51,138 |
| Jul 11, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 0.10% | 172,038 |
| Jul 10, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 46,457 |
| Jul 9, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -0.10% | 118,109 |
| Jul 8, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 49,594 |
| Jul 7, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 59,588 |
| Jul 4, 2025 | 2.01 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 33,003 |
| Jul 3, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.72% | 93,126 |
| Jul 2, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | -0.25% | 26,808 |
| Jul 1, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | -0.49% | 32,904 |
| Jun 30, 2025 | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | -0.49% | 24,167 |
| Jun 27, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | -0.24% | 11,141 |
| Jun 26, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 0.73% | 13,642 |
| Jun 25, 2025 | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | -0.97% | 48,086 |
| Jun 20, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | - | 9,211 |
| Jun 19, 2025 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.24% | 21,344 |
| Jun 18, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 24,712 |
| Jun 17, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | -0.24% | 24,245 |
| Jun 16, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | -0.24% | 42,699 |
| Jun 13, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 27,035 |
| Jun 12, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.10 | -0.24% | 32,928 |
| Jun 11, 2025 | 2.15 | 2.16 | 2.09 | 2.10 | 2.10 | -2.33% | 190,866 |