EfTEN Real Estate Fund AS (TAL:EFT1T)
Estonia · Delayed Price · Currency is EUR 19.50
0.00 (0.00%)
At close: Sep 2, 2026
EfTEN Real Estate Fund AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 19.50 | 19.60 | 19.45 | 19.50 | 19.50 | - | 666 |
| Sep 1, 2026 | 19.45 | 19.50 | 19.40 | 19.50 | 19.50 | 0.26% | 820 |
| Aug 31, 2026 | 19.50 | 19.50 | 19.35 | 19.45 | 19.45 | 0.26% | 1,032 |
| Aug 28, 2026 | 19.30 | 19.50 | 19.30 | 19.40 | 19.40 | 0.52% | 490 |
| Aug 27, 2026 | 19.50 | 19.60 | 19.30 | 19.30 | 19.30 | -1.03% | 1,357 |
| Aug 26, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | - | 508 |
| Aug 25, 2026 | 19.65 | 19.75 | 19.50 | 19.50 | 19.50 | -0.51% | 3,408 |
| Aug 24, 2026 | 19.65 | 19.65 | 19.60 | 19.60 | 19.60 | -0.25% | 149 |
| Aug 21, 2026 | 19.60 | 19.65 | 19.55 | 19.65 | 19.65 | 0.51% | 1,352 |
| Aug 19, 2026 | 19.55 | 19.65 | 19.55 | 19.55 | 19.55 | -0.51% | 1,041 |
| Aug 18, 2026 | 19.70 | 19.70 | 19.60 | 19.65 | 19.65 | -0.25% | 924 |
| Aug 17, 2026 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | -0.51% | 4,364 |
| Aug 14, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | 0.76% | 702 |
| Aug 13, 2026 | 19.70 | 19.75 | 19.65 | 19.65 | 19.65 | -0.25% | 302 |
| Aug 12, 2026 | 19.85 | 19.90 | 19.70 | 19.70 | 19.70 | -0.76% | 2,202 |
| Aug 11, 2026 | 19.80 | 19.85 | 19.70 | 19.85 | 19.85 | 0.76% | 334 |
| Aug 10, 2026 | 19.80 | 19.90 | 19.65 | 19.70 | 19.70 | -1.01% | 1,094 |
| Aug 7, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | - | 458 |
| Aug 6, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | - | 207 |
| Aug 5, 2026 | 19.90 | 19.90 | 19.85 | 19.90 | 19.90 | - | 772 |
| Aug 4, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 0.25% | 770 |
| Aug 3, 2026 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | - | 1,273 |
| Jul 31, 2026 | 19.80 | 19.90 | 19.60 | 19.85 | 19.85 | 0.51% | 2,668 |
| Jul 30, 2026 | 19.50 | 19.80 | 19.50 | 19.75 | 19.75 | 1.28% | 1,181 |
| Jul 29, 2026 | 19.50 | 19.65 | 19.50 | 19.50 | 19.50 | - | 345 |
| Jul 28, 2026 | 19.60 | 19.65 | 19.50 | 19.50 | 19.50 | -0.51% | 1,039 |
| Jul 27, 2026 | 19.50 | 19.60 | 19.45 | 19.60 | 19.60 | 0.51% | 968 |
| Jul 24, 2026 | 19.50 | 19.55 | 19.50 | 19.50 | 19.50 | -0.26% | 233 |
| Jul 23, 2026 | 19.50 | 19.60 | 19.35 | 19.55 | 19.55 | 0.26% | 1,305 |
| Jul 22, 2026 | 19.35 | 19.50 | 19.35 | 19.50 | 19.50 | 0.78% | 841 |
| Jul 21, 2026 | 19.15 | 19.40 | 19.10 | 19.35 | 19.35 | 1.04% | 6,085 |
| Jul 20, 2026 | 19.10 | 19.20 | 19.05 | 19.15 | 19.15 | 0.26% | 1,635 |
| Jul 17, 2026 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | - | 9,326 |
| Jul 16, 2026 | 19.05 | 19.10 | 19.00 | 19.10 | 19.10 | - | 318 |
| Jul 15, 2026 | 19.05 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 1,011 |
| Jul 14, 2026 | 19.05 | 19.10 | 18.95 | 19.00 | 19.00 | - | 14,685 |
| Jul 13, 2026 | 19.05 | 19.10 | 18.95 | 19.00 | 19.00 | -0.26% | 19,058 |
| Jul 10, 2026 | 19.05 | 19.10 | 19.05 | 19.05 | 19.05 | -0.26% | 2,845 |
| Jul 9, 2026 | 19.10 | 19.10 | 19.05 | 19.10 | 19.10 | - | 402 |
| Jul 8, 2026 | 19.10 | 19.10 | 19.05 | 19.10 | 19.10 | - | 820 |
| Jul 7, 2026 | 19.15 | 19.15 | 19.05 | 19.10 | 19.10 | - | 368 |
| Jul 6, 2026 | 19.10 | 19.15 | 19.05 | 19.10 | 19.10 | - | 718 |
| Jul 3, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 276 |
| Jul 2, 2026 | 19.00 | 19.05 | 19.00 | 19.00 | 19.00 | - | 452 |
| Jul 1, 2026 | 19.05 | 19.05 | 18.95 | 19.00 | 19.00 | -0.26% | 3,053 |
| Jun 30, 2026 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | -0.26% | 677 |
| Jun 29, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.26% | 234 |
| Jun 26, 2026 | 19.00 | 19.10 | 19.00 | 19.05 | 19.05 | 0.26% | 1,599 |
| Jun 25, 2026 | 19.05 | 19.10 | 18.95 | 19.00 | 19.00 | -0.26% | 4,043 |
| Jun 22, 2026 | 19.05 | 19.10 | 19.00 | 19.05 | 19.05 | - | 1,035 |