AS Infortar (TAL:INF1T)
Estonia · Delayed Price · Currency is EUR 48.70
-0.70 (-1.42%)
At close: Jun 8, 2026
AS Infortar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 48.90 | 49.10 | 48.40 | 48.70 | 48.70 | -1.42% | 1,765 |
| Jun 5, 2026 | 48.50 | 49.40 | 48.50 | 49.40 | 49.40 | 1.86% | 2,606 |
| Jun 4, 2026 | 48.40 | 48.50 | 48.40 | 48.50 | 48.50 | 0.21% | 897 |
| Jun 3, 2026 | 48.50 | 48.50 | 48.20 | 48.40 | 48.40 | -0.62% | 652 |
| Jun 2, 2026 | 48.30 | 48.70 | 48.30 | 48.70 | 48.70 | 0.83% | 961 |
| Jun 1, 2026 | 48.10 | 48.30 | 48.00 | 48.30 | 48.30 | 0.62% | 814 |
| May 29, 2026 | 47.90 | 48.20 | 47.90 | 48.00 | 48.00 | 0.21% | 1,290 |
| May 28, 2026 | 47.90 | 47.90 | 47.70 | 47.90 | 47.90 | - | 466 |
| May 27, 2026 | 47.80 | 47.90 | 47.70 | 47.90 | 47.90 | - | 517 |
| May 26, 2026 | 47.90 | 48.00 | 47.80 | 47.90 | 47.90 | -0.21% | 886 |
| May 25, 2026 | 48.00 | 48.00 | 47.90 | 48.00 | 48.00 | - | 1,163 |
| May 22, 2026 | 48.00 | 48.00 | 47.90 | 48.00 | 48.00 | - | 503 |
| May 21, 2026 | 48.00 | 48.40 | 47.90 | 48.00 | 48.00 | - | 2,834 |
| May 20, 2026 | 47.90 | 48.00 | 47.80 | 48.00 | 48.00 | 0.21% | 494 |
| May 19, 2026 | 47.90 | 47.90 | 47.80 | 47.90 | 47.90 | - | 380 |
| May 18, 2026 | 47.60 | 48.20 | 47.60 | 47.90 | 47.90 | 0.63% | 2,945 |
| May 15, 2026 | 47.50 | 47.60 | 47.40 | 47.60 | 47.60 | 0.21% | 1,644 |
| May 13, 2026 | 47.50 | 47.50 | 47.40 | 47.50 | 47.50 | -0.21% | 755 |
| May 12, 2026 | 47.30 | 47.90 | 47.30 | 47.60 | 47.60 | 0.21% | 1,331 |
| May 11, 2026 | 47.50 | 47.50 | 47.30 | 47.50 | 47.50 | - | 623 |
| May 8, 2026 | 47.40 | 47.50 | 47.40 | 47.50 | 47.50 | - | 598 |
| May 7, 2026 | 47.30 | 47.50 | 47.10 | 47.50 | 47.50 | 0.42% | 612 |
| May 6, 2026 | 47.40 | 47.40 | 47.10 | 47.30 | 47.30 | - | 668 |
| May 5, 2026 | 47.40 | 47.40 | 47.10 | 47.30 | 47.30 | -0.42% | 832 |
| May 4, 2026 | 47.00 | 47.60 | 46.90 | 47.50 | 47.50 | 1.06% | 3,199 |
| Apr 30, 2026 | 47.00 | 47.00 | 46.70 | 47.00 | 47.00 | - | 365 |
| Apr 29, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.86% | 548 |
| 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 |