EfTEN Real Estate Fund AS (TAL:EFT1T)
Estonia · Delayed Price · Currency is EUR 19.10
-0.05 (-0.26%)
At close: Apr 30, 2026
EfTEN Real Estate Fund AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | -0.26% | 6,951 |
| Apr 29, 2026 | 19.20 | 19.20 | 19.05 | 19.15 | 19.15 | - | 4,480 |
| Apr 28, 2026 | 19.15 | 19.15 | 19.05 | 19.15 | 19.15 | - | 498 |
| Apr 27, 2026 | 19.20 | 19.20 | 19.00 | 19.15 | 19.15 | - | 4,642 |
| Apr 24, 2026 | 19.25 | 19.30 | 19.10 | 19.15 | 19.15 | - | 917 |
| Apr 23, 2026 | 19.15 | 19.15 | 19.10 | 19.15 | 19.15 | - | 1,528 |
| Apr 22, 2026 | 19.30 | 19.30 | 19.10 | 19.15 | 19.15 | -0.26% | 4,753 |
| Apr 21, 2026 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | -4.48% | 8,076 |
| Apr 20, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 18.90 | - | 4,479 |
| Apr 17, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 18.90 | 0.50% | 2,115 |
| Apr 16, 2026 | 20.00 | 20.10 | 20.00 | 20.00 | 18.81 | - | 1,999 |
| Apr 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 18.81 | 0.25% | 4,769 |
| Apr 14, 2026 | 19.90 | 19.95 | 19.90 | 19.95 | 18.76 | 0.25% | 3,942 |
| Apr 13, 2026 | 19.95 | 19.95 | 19.85 | 19.90 | 18.71 | - | 5,291 |
| Apr 10, 2026 | 19.95 | 19.95 | 19.85 | 19.90 | 18.71 | - | 3,500 |
| Apr 9, 2026 | 19.90 | 19.95 | 19.90 | 19.90 | 18.71 | - | 1,163 |
| Apr 8, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 18.71 | 0.76% | 3,281 |
| Apr 7, 2026 | 19.90 | 19.90 | 19.75 | 19.75 | 18.57 | -0.50% | 3,655 |
| Apr 2, 2026 | 19.85 | 19.90 | 19.70 | 19.85 | 18.66 | 1.02% | 466 |
| Apr 1, 2026 | 19.85 | 19.90 | 19.65 | 19.65 | 18.48 | -0.76% | 828 |
| Mar 31, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 18.62 | 0.25% | 439 |
| Mar 30, 2026 | 19.95 | 19.95 | 19.65 | 19.75 | 18.57 | 0.25% | 1,482 |
| Mar 27, 2026 | 19.75 | 19.80 | 19.70 | 19.70 | 18.52 | -0.51% | 393 |
| Mar 26, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 18.62 | 0.51% | 50 |
| Mar 25, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 18.52 | - | 392 |
| Mar 24, 2026 | 19.80 | 19.85 | 19.70 | 19.70 | 18.52 | -0.25% | 832 |
| Mar 23, 2026 | 19.90 | 19.90 | 19.75 | 19.75 | 18.57 | -0.75% | 596 |
| Mar 20, 2026 | 19.85 | 19.90 | 19.85 | 19.90 | 18.71 | - | 297 |
| Mar 19, 2026 | 19.95 | 19.95 | 19.80 | 19.90 | 18.71 | - | 182 |
| Mar 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 18.71 | - | 656 |
| Mar 17, 2026 | 19.90 | 19.90 | 19.85 | 19.90 | 18.71 | 0.51% | 516 |
| Mar 16, 2026 | 19.80 | 19.95 | 19.70 | 19.80 | 18.62 | 0.25% | 6,917 |
| Mar 13, 2026 | 19.70 | 19.75 | 19.70 | 19.75 | 18.57 | 0.25% | 328 |
| Mar 12, 2026 | 19.70 | 19.70 | 19.65 | 19.70 | 18.52 | - | 2,202 |
| Mar 11, 2026 | 19.70 | 19.80 | 19.65 | 19.70 | 18.52 | 0.25% | 364 |
| Mar 10, 2026 | 19.65 | 19.70 | 19.65 | 19.65 | 18.48 | - | 1,617 |
| Mar 9, 2026 | 19.70 | 19.75 | 19.65 | 19.65 | 18.48 | -0.51% | 1,489 |
| Mar 6, 2026 | 19.70 | 19.75 | 19.65 | 19.75 | 18.57 | 0.25% | 4,971 |
| Mar 5, 2026 | 19.80 | 19.85 | 19.70 | 19.70 | 18.52 | -1.01% | 3,743 |
| Mar 4, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 18.71 | 0.51% | 231 |
| Mar 3, 2026 | 19.90 | 19.90 | 19.75 | 19.80 | 18.62 | -0.50% | 388 |
| Mar 2, 2026 | 19.95 | 19.95 | 19.85 | 19.90 | 18.71 | 0.25% | 479 |
| Feb 27, 2026 | 19.90 | 19.90 | 19.85 | 19.85 | 18.66 | 0.25% | 1,887 |
| Feb 26, 2026 | 19.80 | 19.90 | 19.75 | 19.80 | 18.62 | - | 5,982 |
| Feb 25, 2026 | 19.85 | 19.90 | 19.80 | 19.80 | 18.62 | - | 1,160 |
| Feb 23, 2026 | 19.85 | 19.85 | 19.80 | 19.80 | 18.62 | - | 1,557 |
| Feb 20, 2026 | 19.80 | 19.80 | 19.75 | 19.80 | 18.62 | - | 856 |
| Feb 19, 2026 | 19.80 | 19.80 | 19.75 | 19.80 | 18.62 | - | 1,875 |
| Feb 18, 2026 | 19.80 | 19.80 | 19.75 | 19.80 | 18.62 | - | 791 |
| Feb 17, 2026 | 19.80 | 19.85 | 19.80 | 19.80 | 18.62 | - | 1,047 |