AS Ekspress Grupp (TAL:EEG1T)
Estonia · Delayed Price · Currency is EUR 1.030
+0.005 (0.49%)
At close: Oct 1, 2025
AS Ekspress Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.49% | 233 |
| Sep 29, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 836 |
| Sep 26, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 444 |
| Sep 25, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.39% | 11,227 |
| Sep 24, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.48% | 19,544 |
| Sep 23, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 3,350 |
| Sep 22, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 1.95% | 10,891 |
| Sep 19, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 5,353 |
| Sep 18, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.49% | 6,339 |
| Sep 17, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 4,374 |
| Sep 16, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 1,575 |
| Sep 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 4,462 |
| Sep 12, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 2,412 |
| Sep 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 215 |
| Sep 10, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,704 |
| Sep 9, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 380 |
| Sep 8, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 825 |
| Sep 5, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 2,732 |
| Sep 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 492 |
| Sep 3, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.48% | 37,396 |
| Sep 2, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.98% | 1,589 |
| Sep 1, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 1,138 |
| Aug 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 257 |
| Aug 28, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 309 |
| Aug 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.49% | 9,724 |
| Aug 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 4,067 |
| Aug 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 11,000 |
| Aug 22, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.50% | 10,859 |
| Aug 21, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 2,851 |
| Aug 19, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.49% | 8,580 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.46% | 14,948 |
| Aug 15, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 159 |
| Aug 14, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 429 |
| Aug 13, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 195 |
| Aug 12, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 446 |
| Aug 11, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 3,821 |
| Aug 8, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 2,746 |
| Aug 7, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,382 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 7,682 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 2,294 |
| Aug 4, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.48% | 1,841 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.42% | 795 |
| Jul 31, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 1,098 |
| Jul 30, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.47% | 1,651 |
| Jul 29, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 1,673 |
| Jul 28, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 486 |
| Jul 25, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 1,287 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 556 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 271 |
| Jul 22, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 1,137 |