AS Infortar (TAL:INF1T)
Estonia · Delayed Price · Currency is EUR 47.10
-0.30 (-0.63%)
At close: Sep 3, 2025
AS Infortar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | - | 341 |
| Jul 21, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | 0.41% | 220 |
| Jul 18, 2025 | 48.40 | 48.40 | 48.30 | 48.30 | 48.30 | -0.21% | 315 |
| Jul 17, 2025 | 48.40 | 48.40 | 48.20 | 48.40 | 48.40 | -0.62% | 527 |
| Jul 16, 2025 | 48.50 | 48.80 | 48.40 | 48.70 | 48.70 | 0.41% | 2,118 |
| Jul 15, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | - | 897 |
| Jul 14, 2025 | 48.40 | 48.50 | 48.30 | 48.50 | 48.50 | 0.21% | 266 |
| Jul 11, 2025 | 48.30 | 48.40 | 48.20 | 48.40 | 48.40 | - | 303 |
| Jul 10, 2025 | 48.30 | 48.40 | 48.20 | 48.40 | 48.40 | 0.21% | 282 |
| Jul 9, 2025 | 48.20 | 48.30 | 48.10 | 48.30 | 48.30 | - | 327 |
| Jul 8, 2025 | 48.10 | 48.40 | 48.10 | 48.30 | 48.30 | 0.42% | 638 |
| Jul 7, 2025 | 48.00 | 48.80 | 48.00 | 48.10 | 48.10 | -1.64% | 1,106 |
| Jul 4, 2025 | 49.90 | 49.90 | 48.90 | 48.90 | 48.90 | 0.20% | 729 |
| Jul 3, 2025 | 48.20 | 49.00 | 48.20 | 48.80 | 48.80 | -2.01% | 676 |
| Jul 2, 2025 | 49.50 | 49.90 | 49.10 | 49.80 | 48.30 | -0.80% | 805 |
| Jul 1, 2025 | 48.40 | 50.20 | 48.40 | 50.20 | 48.69 | 3.72% | 1,185 |
| Jun 30, 2025 | 48.00 | 48.40 | 48.00 | 48.40 | 46.94 | 0.83% | 633 |
| Jun 27, 2025 | 48.00 | 48.00 | 47.90 | 48.00 | 46.55 | 0.21% | 404 |
| Jun 26, 2025 | 47.90 | 48.00 | 47.90 | 47.90 | 46.46 | - | 162 |