AS Infortar (TAL:INF1T)
Estonia · Delayed Price · Currency is EUR 50.80
+0.60 (1.20%)
At close: Jul 20, 2026
AS Infortar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 50.60 | 50.80 | 50.40 | 50.80 | 50.80 | 1.20% | 768 |
| Jul 17, 2026 | 50.60 | 50.80 | 50.20 | 50.20 | 50.20 | -0.79% | 813 |
| Jul 16, 2026 | 50.40 | 50.80 | 50.00 | 50.60 | 50.60 | 0.40% | 1,191 |
| Jul 15, 2026 | 50.20 | 50.60 | 50.20 | 50.40 | 50.40 | - | 1,797 |
| Jul 14, 2026 | 50.20 | 50.40 | 50.00 | 50.40 | 50.40 | - | 720 |
| Jul 13, 2026 | 50.20 | 50.60 | 50.20 | 50.40 | 50.40 | 0.80% | 1,287 |
| Jul 10, 2026 | 49.80 | 50.20 | 49.80 | 50.00 | 50.00 | - | 775 |
| Jul 9, 2026 | 49.00 | 50.40 | 48.90 | 50.00 | 50.00 | 2.25% | 2,369 |
| Jul 8, 2026 | 49.30 | 49.30 | 48.80 | 48.90 | 48.90 | - | 247 |
| Jul 7, 2026 | 48.50 | 49.50 | 48.50 | 48.90 | 48.90 | 0.85% | 1,701 |
| Jul 6, 2026 | 50.20 | 50.40 | 50.00 | 50.00 | 48.49 | -0.40% | 2,398 |
| Jul 3, 2026 | 50.20 | 50.20 | 50.00 | 50.20 | 48.68 | - | 1,505 |
| Jul 2, 2026 | 50.00 | 50.20 | 49.90 | 50.20 | 48.68 | 0.60% | 1,810 |
| Jul 1, 2026 | 50.00 | 50.00 | 49.80 | 49.90 | 48.39 | -0.99% | 2,327 |
| Jun 30, 2026 | 50.00 | 50.60 | 49.90 | 50.40 | 48.88 | 0.80% | 2,760 |
| Jun 29, 2026 | 50.00 | 50.00 | 49.90 | 50.00 | 48.49 | 0.20% | 728 |
| Jun 26, 2026 | 49.90 | 50.00 | 49.80 | 49.90 | 48.39 | 0.20% | 1,462 |
| Jun 25, 2026 | 49.40 | 49.90 | 49.40 | 49.80 | 48.30 | 0.81% | 1,231 |
| Jun 22, 2026 | 49.00 | 49.40 | 49.00 | 49.40 | 47.91 | 0.82% | 2,155 |
| Jun 19, 2026 | 48.90 | 49.00 | 48.90 | 49.00 | 47.52 | 0.20% | 521 |
| Jun 18, 2026 | 49.00 | 49.10 | 48.90 | 48.90 | 47.42 | -0.20% | 1,210 |
| Jun 17, 2026 | 48.90 | 49.00 | 48.90 | 49.00 | 47.52 | - | 1,943 |
| Jun 16, 2026 | 49.00 | 49.00 | 48.80 | 49.00 | 47.52 | - | 698 |
| Jun 15, 2026 | 49.00 | 49.10 | 48.80 | 49.00 | 47.52 | - | 1,150 |
| Jun 12, 2026 | 49.00 | 49.00 | 48.90 | 49.00 | 47.52 | - | 908 |
| Jun 11, 2026 | 48.90 | 49.30 | 48.90 | 49.00 | 47.52 | 0.20% | 4,761 |
| Jun 10, 2026 | 48.90 | 48.90 | 48.60 | 48.90 | 47.42 | - | 1,227 |
| Jun 9, 2026 | 48.70 | 49.30 | 48.70 | 48.90 | 47.42 | 0.41% | 1,935 |
| Jun 8, 2026 | 48.90 | 49.10 | 48.40 | 48.70 | 47.23 | -1.42% | 1,765 |
| Jun 5, 2026 | 48.50 | 49.40 | 48.50 | 49.40 | 47.91 | 1.86% | 2,606 |
| Jun 4, 2026 | 48.40 | 48.50 | 48.40 | 48.50 | 47.04 | 0.21% | 897 |
| Jun 3, 2026 | 48.50 | 48.50 | 48.20 | 48.40 | 46.94 | -0.62% | 652 |
| Jun 2, 2026 | 48.30 | 48.70 | 48.30 | 48.70 | 47.23 | 0.83% | 961 |
| Jun 1, 2026 | 48.10 | 48.30 | 48.00 | 48.30 | 46.84 | 0.62% | 814 |
| May 29, 2026 | 47.90 | 48.20 | 47.90 | 48.00 | 46.55 | 0.21% | 1,290 |
| May 28, 2026 | 47.90 | 47.90 | 47.70 | 47.90 | 46.45 | - | 466 |
| May 27, 2026 | 47.80 | 47.90 | 47.70 | 47.90 | 46.45 | - | 517 |
| May 26, 2026 | 47.90 | 48.00 | 47.80 | 47.90 | 46.45 | -0.21% | 886 |
| May 25, 2026 | 48.00 | 48.00 | 47.90 | 48.00 | 46.55 | - | 1,163 |
| May 22, 2026 | 48.00 | 48.00 | 47.90 | 48.00 | 46.55 | - | 503 |
| May 21, 2026 | 48.00 | 48.40 | 47.90 | 48.00 | 46.55 | - | 2,834 |
| May 20, 2026 | 47.90 | 48.00 | 47.80 | 48.00 | 46.55 | 0.21% | 494 |
| May 19, 2026 | 47.90 | 47.90 | 47.80 | 47.90 | 46.45 | - | 380 |
| May 18, 2026 | 47.60 | 48.20 | 47.60 | 47.90 | 46.45 | 0.63% | 2,945 |
| May 15, 2026 | 47.50 | 47.60 | 47.40 | 47.60 | 46.16 | 0.21% | 1,644 |
| May 13, 2026 | 47.50 | 47.50 | 47.40 | 47.50 | 46.07 | -0.21% | 755 |
| May 12, 2026 | 47.30 | 47.90 | 47.30 | 47.60 | 46.16 | 0.21% | 1,331 |
| May 11, 2026 | 47.50 | 47.50 | 47.30 | 47.50 | 46.07 | - | 623 |
| May 8, 2026 | 47.40 | 47.50 | 47.40 | 47.50 | 46.07 | - | 598 |
| May 7, 2026 | 47.30 | 47.50 | 47.10 | 47.50 | 46.07 | 0.42% | 612 |