AS Infortar (TAL:INF1T)
Estonia · Delayed Price · Currency is EUR 48.50
+0.20 (0.41%)
At close: Aug 1, 2025
AS Infortar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 47.70 | 48.00 | 47.20 | 47.90 | 46.46 | - | 880 |
| Jun 20, 2025 | 47.90 | 48.00 | 47.70 | 47.90 | 46.46 | - | 868 |
| Jun 19, 2025 | 48.00 | 48.00 | 47.90 | 47.90 | 46.46 | - | 82 |
| Jun 18, 2025 | 48.00 | 48.00 | 47.80 | 47.90 | 46.46 | -0.21% | 782 |
| Jun 17, 2025 | 48.00 | 48.00 | 47.90 | 48.00 | 46.55 | - | 545 |
| Jun 16, 2025 | 47.70 | 48.00 | 47.70 | 48.00 | 46.55 | 0.63% | 663 |
| Jun 13, 2025 | 47.30 | 47.70 | 47.20 | 47.70 | 46.26 | 0.85% | 2,281 |
| Jun 12, 2025 | 47.50 | 47.50 | 47.20 | 47.30 | 45.88 | 0.21% | 402 |
| Jun 11, 2025 | 47.00 | 47.40 | 47.00 | 47.20 | 45.78 | -0.42% | 1,248 |
| Jun 10, 2025 | 47.50 | 47.50 | 47.40 | 47.40 | 45.97 | -0.21% | 502 |
| Jun 9, 2025 | 47.50 | 47.50 | 47.40 | 47.50 | 46.07 | - | 826 |
| Jun 6, 2025 | 47.50 | 47.80 | 47.30 | 47.50 | 46.07 | -0.63% | 2,969 |
| Jun 5, 2025 | 47.70 | 47.80 | 47.70 | 47.80 | 46.36 | 0.42% | 882 |
| Jun 4, 2025 | 47.40 | 47.70 | 47.30 | 47.60 | 46.17 | 0.21% | 867 |
| Jun 3, 2025 | 47.40 | 47.50 | 47.40 | 47.50 | 46.07 | 0.21% | 2,723 |
| Jun 2, 2025 | 47.10 | 47.50 | 47.10 | 47.40 | 45.97 | - | 783 |
| May 30, 2025 | 47.50 | 47.50 | 47.20 | 47.40 | 45.97 | -0.21% | 1,474 |
| May 28, 2025 | 47.50 | 47.50 | 47.40 | 47.50 | 46.07 | - | 284 |
| May 27, 2025 | 47.50 | 47.50 | 47.30 | 47.50 | 46.07 | - | 1,160 |
| May 26, 2025 | 47.50 | 47.50 | 47.20 | 47.50 | 46.07 | -0.21% | 275 |
| May 23, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 46.17 | 1.28% | 933 |
| May 22, 2025 | 47.00 | 47.00 | 46.90 | 47.00 | 45.58 | 0.21% | 443 |
| May 21, 2025 | 46.90 | 47.00 | 46.80 | 46.90 | 45.49 | -0.21% | 850 |