AS Ekspress Grupp (TAL:EEG1T)
Estonia · Delayed Price · Currency is EUR 1.245
+0.005 (0.40%)
At close: Dec 2, 2025
AS Ekspress Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 91,127 |
| Dec 1, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 5,754 |
| Nov 28, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 7,455 |
| Nov 27, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 4,731 |
| Nov 26, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 10,044 |
| Nov 25, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 55,889 |
| Nov 24, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 3,527 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 24,578 |
| Nov 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 28,914 |
| Nov 19, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 3,251 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 54,199 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2,170 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 19,660 |
| Nov 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 33,775 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 20,165 |
| Nov 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 16,923 |
| Nov 10, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 7.39% | 70,690 |
| Nov 7, 2025 | 1.10 | 1.19 | 1.10 | 1.15 | 1.15 | 4.55% | 18,375 |
| Nov 6, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 9,748 |
| Nov 5, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 6,700 |
| Nov 4, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 2,134 |
| Nov 3, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 4.67% | 20,317 |
| Oct 31, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 3,954 |
| Oct 30, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 176 |
| Oct 29, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.39% | 1,188 |
| Oct 28, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 2,073 |
| Oct 27, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 1,915 |
| Oct 24, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.41% | 9,911 |
| Oct 23, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.95% | 1,922 |
| Oct 22, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.47% | 813 |
| Oct 21, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.47% | 540 |
| Oct 20, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 6,109 |
| Oct 17, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 2,742 |
| Oct 16, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | 729 |
| Oct 15, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -0.47% | 676 |
| Oct 14, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -0.47% | 1,341 |
| Oct 13, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 13,800 |
| Oct 10, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 2,277 |
| Oct 9, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 6,635 |
| Oct 8, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 655 |
| Oct 7, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 3,165 |
| Oct 6, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -3.64% | 15,411 |
| Oct 3, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 6.28% | 13,336 |
| Oct 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 4,773 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 1,457 |
| 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 |