AS Ekspress Grupp (TAL:EEG1T)
Estonia · Delayed Price · Currency is EUR 1.010
+0.005 (0.50%)
At close: Sep 5, 2025
AS Ekspress Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 615 |
| Jul 18, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 543 |
| Jul 17, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 749 |
| Jul 16, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 1,617 |
| Jul 15, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 728 |
| Jul 14, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 2,388 |
| Jul 11, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.41% | 8,133 |
| Jul 10, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.43% | 4,549 |
| Jul 9, 2025 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 7,493 |
| Jul 8, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,591 |
| Jul 7, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.48% | 4,405 |
| Jul 4, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.98% | 2,559 |
| Jul 3, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 1,022 |
| Jul 2, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 1,242 |
| Jul 1, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 1,485 |
| Jun 30, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 4,303 |
| Jun 27, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 233 |