AS Pro Kapital Grupp (TAL:PKG1T)
Estonia · Delayed Price · Currency is EUR 0.9700
-0.0800 (-7.62%)
At close: Nov 12, 2025
AS Pro Kapital Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,190 |
| Nov 10, 2025 | 1.06 | 1.06 | 0.95 | 1.06 | 1.06 | - | 6,299 |
| Nov 7, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 20 |
| Nov 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 1 |
| Nov 5, 2025 | 1.01 | 1.12 | 1.01 | 1.08 | 1.08 | 4.85% | 2,272 |
| Nov 4, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -4.63% | 135 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -8.47% | 3,707 |
| Oct 31, 2025 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 9.26% | 41 |
| Oct 29, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -3.57% | 603 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.08 | 1.12 | 1.12 | 3.70% | 357 |
| Oct 27, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | 2.86% | 2,527 |
| Oct 24, 2025 | 1.14 | 1.15 | 0.82 | 1.05 | 1.05 | -8.70% | 4,565 |
| Oct 23, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -3.36% | 175 |
| Oct 22, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 5,161 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | 5 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 230 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.96% | 320 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 2,868 |
| Oct 13, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -3.94% | 3,697 |
| Oct 10, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 50 |
| Oct 9, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 5,547 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 390 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -4.65% | 438 |
| Oct 6, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | 40 |
| Oct 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 130 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,839 |
| Oct 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 51 |
| Sep 30, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 16,689 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,824 |
| Sep 26, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 181 |
| Sep 25, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 720 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Sep 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 4 |
| Sep 19, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 230 |
| Sep 18, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 1,286 |
| Sep 17, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 2,496 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 5,326 |
| Sep 15, 2025 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -6.34% | 7,702 |
| Sep 12, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 144 |
| Sep 11, 2025 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 329 |
| Sep 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 5 |
| Sep 9, 2025 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | 5,679 |
| Sep 8, 2025 | 1.37 | 1.41 | 1.34 | 1.41 | 1.41 | 2.92% | 7,020 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 606 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 51 |
| Sep 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 25 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 10 |
| Sep 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 11 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 8 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 775 |