AS Infortar (TAL:INF1T)
Estonia · Delayed Price · Currency is EUR 46.60
+0.10 (0.22%)
At close: Apr 28, 2026
AS Infortar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.50 | 46.90 | 46.50 | 46.60 | 46.60 | 0.22% | 1,695 |
| Apr 27, 2026 | 46.50 | 46.50 | 46.30 | 46.50 | 46.50 | - | 1,237 |
| Apr 24, 2026 | 46.90 | 46.90 | 46.30 | 46.50 | 46.50 | -0.85% | 889 |
| Apr 23, 2026 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | -0.21% | 367 |
| Apr 22, 2026 | 46.70 | 47.10 | 46.70 | 47.00 | 47.00 | 1.08% | 827 |
| Apr 21, 2026 | 46.40 | 46.50 | 46.20 | 46.50 | 46.50 | 0.22% | 368 |
| Apr 20, 2026 | 46.50 | 46.50 | 46.20 | 46.40 | 46.40 | -0.22% | 543 |
| Apr 17, 2026 | 46.10 | 46.50 | 46.10 | 46.50 | 46.50 | 0.65% | 877 |
| Apr 16, 2026 | 46.50 | 46.50 | 46.10 | 46.20 | 46.20 | -0.65% | 514 |
| Apr 15, 2026 | 46.40 | 46.50 | 46.30 | 46.50 | 46.50 | 0.22% | 396 |
| Apr 14, 2026 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 0.22% | 1,513 |
| Apr 13, 2026 | 46.00 | 46.40 | 45.90 | 46.30 | 46.30 | 0.87% | 410 |
| Apr 10, 2026 | 46.00 | 46.40 | 45.90 | 45.90 | 45.90 | -0.22% | 786 |
| Apr 9, 2026 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | - | 1,176 |
| Apr 8, 2026 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | - | 497 |
| Apr 7, 2026 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | 0.22% | 451 |
| Apr 2, 2026 | 46.00 | 46.00 | 45.80 | 45.90 | 45.90 | -0.22% | 690 |
| Apr 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.22% | 1,672 |
| Mar 31, 2026 | 46.40 | 46.40 | 45.90 | 46.10 | 46.10 | -0.65% | 2,086 |
| Mar 30, 2026 | 46.50 | 46.50 | 46.40 | 46.40 | 46.40 | - | 555 |
| Mar 27, 2026 | 46.50 | 46.60 | 46.40 | 46.40 | 46.40 | -0.22% | 451 |
| Mar 26, 2026 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | - | 464 |
| Mar 25, 2026 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | 0.22% | 449 |
| Mar 24, 2026 | 46.40 | 46.50 | 46.40 | 46.40 | 46.40 | -0.22% | 919 |
| Mar 23, 2026 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | - | 763 |
| Mar 20, 2026 | 46.50 | 46.60 | 46.40 | 46.50 | 46.50 | - | 526 |
| Mar 19, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | - | 578 |
| Mar 18, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | - | 501 |
| Mar 17, 2026 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | - | 636 |
| Mar 16, 2026 | 46.50 | 46.50 | 46.30 | 46.50 | 46.50 | 0.22% | 677 |
| Mar 13, 2026 | 46.50 | 46.50 | 46.30 | 46.40 | 46.40 | -0.22% | 439 |
| Mar 12, 2026 | 46.40 | 46.50 | 46.20 | 46.50 | 46.50 | 0.22% | 592 |
| Mar 11, 2026 | 46.00 | 46.40 | 45.80 | 46.40 | 46.40 | 0.87% | 1,556 |
| Mar 10, 2026 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | - | 1,098 |
| Mar 9, 2026 | 46.00 | 46.00 | 45.80 | 46.00 | 46.00 | 0.22% | 962 |
| Mar 6, 2026 | 46.00 | 46.00 | 45.90 | 45.90 | 45.90 | - | 1,229 |
| Mar 5, 2026 | 45.80 | 46.00 | 45.80 | 45.90 | 45.90 | -0.22% | 468 |
| Mar 4, 2026 | 46.00 | 46.40 | 45.80 | 46.00 | 46.00 | - | 1,422 |
| Mar 3, 2026 | 46.40 | 46.80 | 46.00 | 46.00 | 46.00 | -0.86% | 3,079 |
| Mar 2, 2026 | 46.00 | 46.80 | 46.00 | 46.40 | 46.40 | 0.65% | 2,721 |
| Feb 27, 2026 | 45.90 | 46.10 | 45.90 | 46.10 | 46.10 | 0.44% | 1,678 |
| Feb 26, 2026 | 46.00 | 46.00 | 45.80 | 45.90 | 45.90 | -0.22% | 1,921 |
| Feb 25, 2026 | 45.50 | 46.90 | 45.50 | 46.00 | 46.00 | 2.22% | 3,369 |
| Feb 23, 2026 | 45.00 | 45.20 | 44.90 | 45.00 | 45.00 | - | 1,617 |
| Feb 20, 2026 | 45.40 | 45.40 | 44.90 | 45.00 | 45.00 | -1.10% | 1,381 |
| Feb 19, 2026 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 1.11% | 1,005 |
| Feb 18, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | - | 413 |
| Feb 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,023 |
| Feb 16, 2026 | 45.20 | 45.40 | 44.90 | 45.00 | 45.00 | -0.66% | 868 |
| Feb 13, 2026 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | 0.22% | 538 |