Skip to main content
logo
Coop Pank AS (TAL:CPA1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
2.270
+0.025 (1.11%)
At close: Mar 18, 2026

Coop Pank AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262.242.262.242.252.25-0.22%13,511
Mar 16, 20262.252.272.242.252.25-42,379
Mar 13, 20262.252.272.242.252.250.90%50,902
Mar 12, 20262.242.252.232.232.23-0.22%23,089
Mar 11, 20262.272.302.212.242.24-0.45%46,580
Mar 10, 20262.212.262.212.252.252.51%38,764
Mar 9, 20262.212.222.182.192.19-0.90%65,075
Mar 6, 20262.202.232.202.212.210.68%39,226
Mar 5, 20262.232.232.202.202.20-1.57%43,608
Mar 4, 20262.242.262.232.232.23-0.22%31,336
Mar 3, 20262.272.282.222.242.24-1.32%45,625
Mar 2, 20262.282.282.242.272.27-0.66%62,861
Feb 27, 20262.252.302.252.282.281.56%52,681
Feb 26, 20262.292.302.252.252.25-2.18%36,285
Feb 25, 20262.302.332.262.302.30-0.22%68,332
Feb 23, 20262.342.342.302.302.30-0.86%43,739
Feb 20, 20262.272.342.272.322.322.20%147,460
Feb 19, 20262.262.272.252.272.270.89%47,163
Feb 18, 20262.252.252.242.252.250.22%70,007
Feb 17, 20262.252.252.242.252.25-19,941
Feb 16, 20262.232.252.232.252.250.90%66,080
Feb 13, 20262.212.242.212.232.230.68%71,475
Feb 12, 20262.212.222.212.212.210.23%34,143
Feb 11, 20262.212.232.202.212.21-0.23%51,746
Feb 10, 20262.162.212.152.212.212.31%151,008
Feb 9, 20262.132.172.132.162.161.41%95,578
Feb 6, 20262.142.142.132.132.13-0.23%23,128
Feb 5, 20262.152.152.142.142.14-0.70%26,709
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