AS Infortar (TAL:INF1T)
Estonia · Delayed Price · Currency is EUR 42.70
+0.80 (1.91%)
At close: Oct 1, 2025
AS Infortar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 42.00 | 42.80 | 41.90 | 42.70 | 42.70 | 1.91% | 2,288 |
| Sep 30, 2025 | 41.00 | 42.00 | 41.00 | 41.90 | 41.90 | 2.20% | 1,189 |
| Sep 29, 2025 | 43.00 | 43.00 | 40.30 | 41.00 | 41.00 | -4.87% | 852 |
| Sep 26, 2025 | 43.10 | 43.10 | 43.00 | 43.10 | 43.10 | - | 234 |
| Sep 25, 2025 | 43.40 | 43.40 | 43.00 | 43.10 | 43.10 | -1.15% | 454 |
| Sep 24, 2025 | 43.50 | 43.60 | 43.00 | 43.60 | 43.60 | - | 1,509 |
| Sep 23, 2025 | 43.50 | 43.70 | 43.50 | 43.60 | 43.60 | 0.23% | 423 |
| Sep 22, 2025 | 43.80 | 43.80 | 43.50 | 43.50 | 43.50 | -0.91% | 388 |
| Sep 19, 2025 | 43.80 | 43.90 | 43.80 | 43.90 | 43.90 | - | 196 |
| Sep 18, 2025 | 43.90 | 44.00 | 43.60 | 43.90 | 43.90 | - | 783 |
| Sep 17, 2025 | 43.80 | 44.20 | 43.70 | 43.90 | 43.90 | -0.45% | 653 |
| Sep 16, 2025 | 45.00 | 45.00 | 44.00 | 44.10 | 44.10 | -2.43% | 1,590 |
| Sep 15, 2025 | 45.50 | 45.50 | 45.00 | 45.20 | 45.20 | -0.66% | 1,188 |
| Sep 12, 2025 | 45.80 | 46.00 | 45.50 | 45.50 | 45.50 | -0.87% | 353 |
| Sep 11, 2025 | 46.00 | 46.10 | 45.90 | 45.90 | 45.90 | -1.08% | 1,105 |
| Sep 10, 2025 | 46.30 | 46.50 | 46.00 | 46.40 | 46.40 | -0.22% | 1,814 |
| Sep 9, 2025 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | - | 420 |
| Sep 8, 2025 | 46.80 | 46.80 | 46.40 | 46.50 | 46.50 | -0.85% | 1,461 |
| Sep 5, 2025 | 46.90 | 46.90 | 46.60 | 46.90 | 46.90 | - | 495 |
| Sep 4, 2025 | 47.00 | 47.10 | 46.70 | 46.90 | 46.90 | -0.42% | 757 |
| Sep 3, 2025 | 47.20 | 47.50 | 46.80 | 47.10 | 47.10 | -0.63% | 672 |
| Sep 2, 2025 | 47.50 | 47.50 | 47.10 | 47.40 | 47.40 | - | 653 |
| Sep 1, 2025 | 47.60 | 47.60 | 47.10 | 47.40 | 47.40 | -0.42% | 455 |
| Aug 29, 2025 | 47.70 | 47.80 | 47.10 | 47.60 | 47.60 | -0.21% | 384 |
| Aug 28, 2025 | 47.50 | 47.70 | 47.50 | 47.70 | 47.70 | 0.85% | 159 |
| Aug 27, 2025 | 47.70 | 47.70 | 47.10 | 47.30 | 47.30 | -1.05% | 258 |
| Aug 26, 2025 | 48.20 | 48.30 | 47.80 | 47.80 | 47.80 | -0.62% | 8,019 |
| Aug 25, 2025 | 48.00 | 48.20 | 48.00 | 48.10 | 48.10 | 0.21% | 2,567 |
| Aug 22, 2025 | 47.20 | 48.00 | 47.10 | 48.00 | 48.00 | 1.91% | 2,001 |
| Aug 21, 2025 | 47.10 | 47.30 | 47.00 | 47.10 | 47.10 | 0.21% | 547 |
| Aug 19, 2025 | 46.50 | 47.10 | 46.40 | 47.00 | 47.00 | 1.29% | 3,063 |
| Aug 18, 2025 | 48.30 | 48.40 | 45.10 | 46.40 | 46.40 | -3.93% | 5,052 |
| Aug 15, 2025 | 48.50 | 48.50 | 48.20 | 48.30 | 48.30 | -0.41% | 652 |
| Aug 14, 2025 | 48.70 | 48.70 | 48.40 | 48.50 | 48.50 | -0.41% | 313 |
| Aug 13, 2025 | 48.60 | 48.70 | 48.50 | 48.70 | 48.70 | 0.21% | 337 |
| Aug 12, 2025 | 48.70 | 48.70 | 48.50 | 48.60 | 48.60 | -0.21% | 186 |
| Aug 11, 2025 | 48.60 | 49.00 | 48.40 | 48.70 | 48.70 | 0.21% | 1,300 |
| Aug 8, 2025 | 48.80 | 49.00 | 48.60 | 48.60 | 48.60 | -0.41% | 1,504 |
| Aug 7, 2025 | 48.50 | 49.00 | 48.30 | 48.80 | 48.80 | 0.62% | 973 |
| Aug 6, 2025 | 48.30 | 48.50 | 48.20 | 48.50 | 48.50 | 0.21% | 1,866 |
| Aug 5, 2025 | 48.50 | 48.50 | 48.30 | 48.40 | 48.40 | -0.21% | 655 |
| Aug 4, 2025 | 48.50 | 48.50 | 48.40 | 48.50 | 48.50 | - | 1,620 |
| Aug 1, 2025 | 48.30 | 48.50 | 48.30 | 48.50 | 48.50 | 0.41% | 479 |
| Jul 31, 2025 | 48.50 | 48.50 | 48.30 | 48.30 | 48.30 | -0.21% | 289 |
| Jul 30, 2025 | 48.40 | 48.50 | 48.30 | 48.40 | 48.40 | - | 235 |
| Jul 29, 2025 | 48.40 | 48.40 | 48.30 | 48.40 | 48.40 | -0.21% | 175 |
| Jul 28, 2025 | 48.50 | 48.60 | 48.30 | 48.50 | 48.50 | - | 1,653 |
| Jul 25, 2025 | 48.40 | 48.50 | 48.30 | 48.50 | 48.50 | - | 289 |
| Jul 24, 2025 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | 0.41% | 589 |
| Jul 23, 2025 | 48.50 | 48.50 | 48.10 | 48.30 | 48.30 | -0.41% | 438 |