Punktid Technologies AS (TAL:PNKTD)
Estonia · Delayed Price · Currency is EUR 0.2540
-0.0020 (-0.78%)
At close: Jul 30, 2025
Punktid Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.57% | 160 |
| Jul 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.78% | 526 |
| Jul 29, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -1.54% | 283 |
| Jul 28, 2025 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | - | 482 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 6 |
| Jul 24, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -0.76% | 126 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | 260 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 16.07% | 300 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -16.42% | 45 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.22 | 0.27 | 0.27 | 0.75% | 1,157 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 474 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.67% | 100 |
| Jul 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.40% | 372 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 6.72% | 424 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.94% | 186 |
| Jul 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -0.69% | 320 |
| Jul 4, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 110 |
| Jul 3, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 340 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 181 |
| Jul 1, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -2.68% | 206 |
| Jun 30, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | 280 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.74% | 50 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -12.67% | 251 |
| Jun 25, 2025 | 0.32 | 0.32 | 0.26 | 0.30 | 0.30 | - | 169 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | - | 134 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 75 |
| Jun 17, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -5.88% | 536 |
| Jun 16, 2025 | 0.23 | 0.35 | 0.23 | 0.34 | 0.34 | -2.86% | 149 |
| Jun 13, 2025 | 0.23 | 0.35 | 0.23 | 0.35 | 0.35 | 17.45% | 252 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 1 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 1 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 19 |
| Jun 9, 2025 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | -0.67% | 550 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 470 |
| Jun 4, 2025 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | - | 447 |
| Jun 3, 2025 | 0.27 | 0.30 | 0.23 | 0.30 | 0.30 | 10.29% | 1,517 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | - | 2,095 |
| May 30, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | -0.73% | 199 |
| May 28, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 0.74% | 210 |
| May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 195 |
| May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 22.73% | 5 |
| May 23, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -19.12% | 218 |
| May 22, 2025 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | - | 8 |
| May 21, 2025 | 0.26 | 0.27 | 0.23 | 0.27 | 0.27 | 0.74% | 555 |
| May 20, 2025 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | - | 262 |
| May 19, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 570 |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 100 |
| May 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8 |
| May 13, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | - | 63 |
| May 12, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | - | 115 |