AS Infortar (TAL:INF1T)
Estonia · Delayed Price · Currency is EUR 64.00
+0.20 (0.31%)
At close: Oct 9, 2026
AS Infortar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 63.80 | 64.00 | 63.40 | 64.00 | 64.00 | 0.31% | 386 |
| Oct 8, 2026 | 63.80 | 63.80 | 63.40 | 63.80 | 63.80 | 0.31% | 732 |
| Oct 7, 2026 | 63.60 | 64.00 | 63.40 | 63.60 | 63.60 | - | 942 |
| Oct 6, 2026 | 63.80 | 64.00 | 63.20 | 63.60 | 63.60 | -0.62% | 933 |
| Oct 5, 2026 | 64.00 | 64.20 | 63.60 | 64.00 | 64.00 | - | 1,193 |
| Oct 2, 2026 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | 0.31% | 1,175 |
| Oct 1, 2026 | 64.00 | 64.00 | 63.00 | 63.80 | 63.80 | -0.31% | 1,312 |
| Sep 30, 2026 | 64.00 | 64.60 | 63.80 | 64.00 | 64.00 | -2.44% | 2,503 |
| Sep 29, 2026 | 63.20 | 66.00 | 63.20 | 65.60 | 65.60 | 4.13% | 1,389 |
| Sep 28, 2026 | 61.20 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 1,512 |
| Sep 25, 2026 | 60.00 | 61.00 | 59.80 | 61.00 | 61.00 | 1.67% | 1,368 |
| Sep 24, 2026 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | - | 270 |
| Sep 23, 2026 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | - | 609 |
| Sep 22, 2026 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | - | 501 |
| Sep 21, 2026 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | - | 892 |
| Sep 18, 2026 | 60.00 | 60.80 | 59.80 | 60.00 | 60.00 | - | 1,909 |
| Sep 17, 2026 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | - | 485 |
| Sep 16, 2026 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | - | 450 |
| Sep 15, 2026 | 59.60 | 60.00 | 59.40 | 60.00 | 60.00 | - | 611 |
| Sep 14, 2026 | 59.80 | 60.00 | 59.40 | 60.00 | 60.00 | 1.35% | 601 |
| Sep 11, 2026 | 60.00 | 60.80 | 59.20 | 59.20 | 59.20 | -1.33% | 2,494 |
| Sep 10, 2026 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 0.33% | 1,151 |
| Sep 9, 2026 | 59.60 | 61.00 | 59.60 | 59.80 | 59.80 | 0.34% | 863 |
| Sep 8, 2026 | 57.00 | 59.60 | 56.80 | 59.60 | 59.60 | 4.56% | 2,535 |
| Sep 7, 2026 | 57.00 | 58.20 | 56.60 | 57.00 | 57.00 | - | 1,026 |
| Sep 4, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 4.01% | 971 |
| Sep 3, 2026 | 54.60 | 54.80 | 54.40 | 54.80 | 54.80 | 0.37% | 346 |
| Sep 2, 2026 | 54.40 | 54.60 | 54.40 | 54.60 | 54.60 | 0.37% | 869 |
| Sep 1, 2026 | 54.40 | 54.40 | 54.20 | 54.40 | 54.40 | - | 432 |
| Aug 31, 2026 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | - | 680 |
| Aug 28, 2026 | 54.40 | 54.40 | 54.20 | 54.40 | 54.40 | - | 292 |
| Aug 27, 2026 | 54.40 | 54.40 | 54.20 | 54.40 | 54.40 | - | 314 |
| Aug 26, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 0.74% | 288 |
| Aug 25, 2026 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | -1.10% | 589 |
| Aug 24, 2026 | 54.40 | 54.60 | 54.20 | 54.60 | 54.60 | 0.37% | 1,321 |
| Aug 21, 2026 | 54.40 | 54.40 | 54.20 | 54.40 | 54.40 | - | 796 |
| Aug 19, 2026 | 54.20 | 54.40 | 54.00 | 54.40 | 54.40 | - | 1,320 |
| Aug 18, 2026 | 54.60 | 54.60 | 54.00 | 54.40 | 54.40 | -0.37% | 1,050 |
| Aug 17, 2026 | 54.60 | 55.00 | 54.60 | 54.60 | 54.60 | -0.73% | 825 |
| Aug 14, 2026 | 54.80 | 55.00 | 54.60 | 55.00 | 55.00 | 0.36% | 600 |
| Aug 13, 2026 | 54.40 | 54.80 | 54.20 | 54.80 | 54.80 | 0.74% | 2,160 |
| Aug 12, 2026 | 54.40 | 54.40 | 54.20 | 54.40 | 54.40 | - | 912 |
| Aug 11, 2026 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | 0.74% | 738 |
| Aug 10, 2026 | 54.40 | 54.40 | 54.00 | 54.00 | 54.00 | -0.74% | 2,239 |
| Aug 7, 2026 | 54.40 | 54.40 | 54.20 | 54.40 | 54.40 | - | 597 |
| Aug 6, 2026 | 54.40 | 54.40 | 54.00 | 54.40 | 54.40 | - | 545 |
| Aug 5, 2026 | 54.20 | 54.40 | 54.00 | 54.40 | 54.40 | 0.37% | 863 |
| Aug 4, 2026 | 54.20 | 54.20 | 53.80 | 54.20 | 54.20 | -0.37% | 851 |
| Aug 3, 2026 | 54.00 | 54.80 | 54.00 | 54.40 | 54.40 | 0.74% | 2,461 |
| Jul 31, 2026 | 53.60 | 54.00 | 53.40 | 54.00 | 54.00 | 0.75% | 502 |