AS Infortar (TAL:INF1T)
Estonia · Delayed Price · Currency is EUR 44.10
-0.39 (-0.87%)
At close: Dec 2, 2025
AS Infortar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 46.00 | 46.00 | 45.30 | 45.60 | 44.10 | -0.87% | 636 |
| Dec 1, 2025 | 46.00 | 46.40 | 45.60 | 46.00 | 44.49 | - | 3,146 |
| Nov 28, 2025 | 46.00 | 47.00 | 45.90 | 46.00 | 44.49 | - | 2,537 |
| Nov 27, 2025 | 45.60 | 46.30 | 45.40 | 46.00 | 44.49 | 0.88% | 1,090 |
| Nov 26, 2025 | 45.10 | 45.80 | 45.00 | 45.60 | 44.10 | 1.79% | 890 |
| Nov 25, 2025 | 43.80 | 44.90 | 43.80 | 44.80 | 43.33 | 2.05% | 1,278 |
| Nov 24, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 42.46 | -0.23% | 838 |
| Nov 21, 2025 | 44.00 | 44.00 | 43.80 | 44.00 | 42.55 | - | 647 |
| Nov 20, 2025 | 43.90 | 44.00 | 43.90 | 44.00 | 42.55 | 0.23% | 1,252 |
| Nov 19, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 42.46 | - | 552 |
| Nov 18, 2025 | 44.00 | 44.00 | 43.90 | 43.90 | 42.46 | -0.23% | 510 |
| Nov 17, 2025 | 44.00 | 44.00 | 43.80 | 44.00 | 42.55 | - | 2,041 |
| Nov 14, 2025 | 44.00 | 44.20 | 43.80 | 44.00 | 42.55 | - | 853 |
| Nov 13, 2025 | 44.00 | 44.00 | 43.80 | 44.00 | 42.55 | - | 795 |
| Nov 12, 2025 | 43.70 | 44.00 | 43.70 | 44.00 | 42.55 | -0.23% | 1,230 |
| Nov 11, 2025 | 42.90 | 44.40 | 42.90 | 44.10 | 42.65 | 2.56% | 4,531 |
| Nov 10, 2025 | 43.30 | 43.40 | 42.90 | 43.00 | 41.59 | -0.23% | 1,274 |
| Nov 7, 2025 | 43.00 | 43.30 | 43.00 | 43.10 | 41.68 | -0.92% | 2,244 |
| Nov 6, 2025 | 43.00 | 43.50 | 43.00 | 43.50 | 42.07 | 1.16% | 1,097 |
| Nov 5, 2025 | 42.90 | 43.00 | 42.80 | 43.00 | 41.59 | - | 979 |
| Nov 4, 2025 | 43.00 | 43.00 | 42.80 | 43.00 | 41.59 | -0.92% | 929 |
| Nov 3, 2025 | 41.00 | 43.40 | 41.00 | 43.40 | 41.97 | 5.85% | 3,655 |
| Oct 31, 2025 | 41.00 | 41.00 | 40.90 | 41.00 | 39.65 | 0.24% | 808 |
| Oct 30, 2025 | 40.70 | 40.90 | 40.70 | 40.90 | 39.55 | 0.25% | 664 |
| Oct 29, 2025 | 40.90 | 40.90 | 40.70 | 40.80 | 39.46 | -0.24% | 851 |
| Oct 28, 2025 | 41.00 | 41.00 | 40.70 | 40.90 | 39.55 | -0.24% | 833 |
| Oct 27, 2025 | 41.00 | 41.00 | 40.70 | 41.00 | 39.65 | - | 979 |
| Oct 24, 2025 | 40.80 | 41.00 | 40.60 | 41.00 | 39.65 | 0.49% | 1,291 |
| Oct 23, 2025 | 40.90 | 41.00 | 40.70 | 40.80 | 39.46 | - | 1,542 |
| Oct 22, 2025 | 40.90 | 41.00 | 40.80 | 40.80 | 39.46 | -0.49% | 1,835 |
| Oct 21, 2025 | 40.90 | 41.20 | 40.90 | 41.00 | 39.65 | - | 1,807 |
| Oct 20, 2025 | 40.50 | 41.60 | 40.50 | 41.00 | 39.65 | 1.23% | 17,132 |
| Oct 17, 2025 | 40.50 | 40.50 | 40.40 | 40.50 | 39.17 | -1.22% | 1,892 |
| Oct 16, 2025 | 41.20 | 41.20 | 40.80 | 41.00 | 39.65 | -0.49% | 755 |
| Oct 15, 2025 | 41.30 | 41.30 | 41.00 | 41.20 | 39.84 | -0.48% | 1,149 |
| Oct 14, 2025 | 41.90 | 42.10 | 41.40 | 41.40 | 40.04 | -1.43% | 504 |
| Oct 13, 2025 | 42.30 | 42.40 | 42.00 | 42.00 | 40.62 | -0.94% | 258 |
| Oct 10, 2025 | 41.80 | 42.40 | 41.80 | 42.40 | 41.01 | -0.24% | 689 |
| Oct 9, 2025 | 42.50 | 42.50 | 42.00 | 42.50 | 41.10 | - | 534 |
| Oct 8, 2025 | 42.90 | 43.00 | 42.00 | 42.50 | 41.10 | -0.93% | 605 |
| Oct 7, 2025 | 43.40 | 43.40 | 42.80 | 42.90 | 41.49 | -1.15% | 1,096 |
| Oct 6, 2025 | 43.20 | 43.40 | 43.10 | 43.40 | 41.97 | 0.46% | 617 |
| Oct 3, 2025 | 43.10 | 43.30 | 43.00 | 43.20 | 41.78 | 0.47% | 565 |
| Oct 2, 2025 | 42.80 | 43.00 | 42.70 | 43.00 | 41.59 | 0.70% | 239 |
| Oct 1, 2025 | 42.00 | 42.80 | 41.90 | 42.70 | 41.30 | 1.91% | 2,288 |
| Sep 30, 2025 | 41.00 | 42.00 | 41.00 | 41.90 | 40.52 | 2.20% | 1,189 |
| Sep 29, 2025 | 43.00 | 43.00 | 40.30 | 41.00 | 39.65 | -4.87% | 852 |
| Sep 26, 2025 | 43.10 | 43.10 | 43.00 | 43.10 | 41.68 | - | 234 |
| Sep 25, 2025 | 43.40 | 43.40 | 43.00 | 43.10 | 41.68 | -1.15% | 454 |
| Sep 24, 2025 | 43.50 | 43.60 | 43.00 | 43.60 | 42.17 | - | 1,509 |