AS Infortar (TAL:INF1T)
Estonia · Delayed Price · Currency is EUR 45.20
+0.10 (0.22%)
At close: Feb 5, 2026
AS Infortar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 45.10 | 45.30 | 44.90 | 45.20 | 45.20 | 0.22% | 764 |
| Feb 4, 2026 | 45.30 | 45.30 | 45.10 | 45.10 | 45.10 | -0.44% | 210 |
| Feb 3, 2026 | 45.20 | 45.30 | 45.10 | 45.30 | 45.30 | 0.22% | 599 |
| Feb 2, 2026 | 45.20 | 45.30 | 45.20 | 45.20 | 45.20 | -0.22% | 248 |
| Jan 30, 2026 | 45.30 | 45.40 | 45.30 | 45.30 | 45.30 | - | 497 |
| Jan 29, 2026 | 45.40 | 45.40 | 45.30 | 45.30 | 45.30 | - | 523 |
| Jan 28, 2026 | 45.40 | 45.40 | 45.20 | 45.30 | 45.30 | - | 488 |
| Jan 27, 2026 | 45.20 | 45.30 | 45.10 | 45.30 | 45.30 | - | 409 |
| Jan 26, 2026 | 45.40 | 45.40 | 45.00 | 45.30 | 45.30 | -0.22% | 748 |
| Jan 23, 2026 | 45.30 | 45.40 | 45.20 | 45.40 | 45.40 | 0.89% | 303 |
| Jan 22, 2026 | 45.00 | 45.60 | 45.00 | 45.00 | 45.00 | 0.22% | 1,009 |
| Jan 21, 2026 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 368 |
| Jan 20, 2026 | 45.40 | 45.60 | 44.90 | 45.00 | 45.00 | -1.32% | 1,382 |
| Jan 19, 2026 | 45.50 | 45.60 | 45.50 | 45.60 | 45.60 | 0.22% | 565 |
| Jan 16, 2026 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | - | 316 |
| Jan 15, 2026 | 45.30 | 45.50 | 45.30 | 45.50 | 45.50 | - | 393 |
| Jan 14, 2026 | 45.40 | 45.50 | 45.30 | 45.50 | 45.50 | - | 656 |
| Jan 13, 2026 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | - | 495 |
| Jan 12, 2026 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | - | 631 |
| Jan 9, 2026 | 45.70 | 45.70 | 45.30 | 45.50 | 45.50 | -0.66% | 795 |
| Jan 8, 2026 | 45.80 | 45.80 | 45.70 | 45.80 | 45.80 | - | 384 |
| Jan 7, 2026 | 45.50 | 45.80 | 45.50 | 45.80 | 45.80 | 0.66% | 588 |
| Jan 6, 2026 | 45.70 | 45.70 | 45.50 | 45.50 | 45.50 | -0.22% | 1,110 |
| Jan 5, 2026 | 45.70 | 45.70 | 45.60 | 45.60 | 45.60 | -0.22% | 617 |
| Jan 2, 2026 | 45.70 | 45.80 | 45.60 | 45.70 | 45.70 | - | 484 |
| Dec 30, 2025 | 45.80 | 45.80 | 45.60 | 45.70 | 45.70 | -0.22% | 523 |
| Dec 29, 2025 | 45.80 | 45.80 | 45.60 | 45.80 | 45.80 | 0.44% | 571 |
| Dec 23, 2025 | 45.90 | 45.90 | 45.60 | 45.60 | 45.60 | -0.44% | 391 |
| Dec 22, 2025 | 45.80 | 46.00 | 45.60 | 45.80 | 45.80 | - | 4,920 |
| Dec 19, 2025 | 45.90 | 45.90 | 45.70 | 45.80 | 45.80 | - | 336 |
| Dec 18, 2025 | 45.80 | 45.90 | 45.70 | 45.80 | 45.80 | - | 475 |
| Dec 17, 2025 | 45.90 | 46.00 | 45.70 | 45.80 | 45.80 | -0.22% | 899 |
| Dec 16, 2025 | 45.80 | 46.00 | 45.70 | 45.90 | 45.90 | -0.22% | 1,121 |
| Dec 15, 2025 | 45.90 | 46.00 | 45.70 | 46.00 | 46.00 | 0.66% | 768 |
| Dec 12, 2025 | 45.90 | 46.00 | 45.60 | 45.70 | 45.70 | -0.44% | 408 |
| Dec 11, 2025 | 45.80 | 45.90 | 45.60 | 45.90 | 45.90 | 0.22% | 335 |
| Dec 10, 2025 | 45.90 | 46.00 | 45.50 | 45.80 | 45.80 | -0.22% | 606 |
| Dec 9, 2025 | 45.50 | 45.90 | 45.50 | 45.90 | 45.90 | 0.22% | 436 |
| Dec 8, 2025 | 46.00 | 46.00 | 45.50 | 45.80 | 45.80 | - | 1,072 |
| Dec 5, 2025 | 45.20 | 45.90 | 45.20 | 45.80 | 45.80 | 1.33% | 634 |
| Dec 4, 2025 | 45.00 | 45.40 | 44.90 | 45.20 | 45.20 | 0.67% | 695 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.10 | 44.90 | 44.90 | -1.54% | 1,025 |
| 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 |