Coop Pank AS (TAL:CPA1T)
Estonia · Delayed Price · Currency is EUR 2.110
-0.005 (-0.24%)
At close: Dec 22, 2025
Coop Pank AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | -0.24% | 78,891 |
| Dec 19, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 2.92% | 171,418 |
| Dec 18, 2025 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 0.98% | 82,211 |
| Dec 17, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 0.99% | 63,509 |
| Dec 16, 2025 | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | 0.50% | 74,520 |
| Dec 15, 2025 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.99% | 49,624 |
| Dec 12, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | 0.25% | 85,239 |
| Dec 11, 2025 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | 1.71% | 137,388 |
| Dec 10, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.12% | 73,934 |
| Dec 9, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 28,644 |
| Dec 8, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 48,397 |
| Dec 5, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 8,642 |
| Dec 4, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | 0.10% | 40,429 |
| Dec 3, 2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -1.31% | 93,611 |
| 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 |