AS Tallink Grupp (TAL:TAL1T)
Estonia · Delayed Price · Currency is EUR 0.5820
+0.0030 (0.52%)
At close: Dec 23, 2025
AS Tallink Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.52% | 121,992 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.52% | 156,880 |
| Dec 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | 522,703 |
| Dec 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 106,396 |
| Dec 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 114,735 |
| Dec 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | 52,410 |
| Dec 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | 157,022 |
| Dec 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.35% | 109,182 |
| Dec 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.35% | 127,945 |
| Dec 10, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.17% | 105,883 |
| Dec 9, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.35% | 111,275 |
| Dec 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.52% | 179,572 |
| Dec 5, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.17% | 412,753 |
| Dec 4, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.22% | 240,184 |
| Dec 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.35% | 156,484 |
| Dec 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 67,515 |
| Dec 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.18% | 158,592 |
| Nov 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 102,676 |
| Nov 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | 115,574 |
| Nov 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 202,722 |
| Nov 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | 400,839 |
| Nov 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.18% | 136,293 |
| Nov 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.18% | 50,961 |
| Nov 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 135,643 |
| Nov 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | 192,882 |
| Nov 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | 132,034 |
| Nov 17, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.70% | 227,718 |
| Nov 14, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.03% | 257,815 |
| Nov 13, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -3.17% | 673,081 |
| Nov 12, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.57 | -0.17% | 4,150,930 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.17% | 155,190 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.33% | 433,411 |
| Nov 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.33% | 104,101 |
| Nov 6, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.57 | -0.33% | 570,396 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.33% | 104,601 |
| Nov 4, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.57 | -1.15% | 165,111 |
| Nov 3, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.58 | 2.36% | 366,014 |
| Oct 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 0.85% | 107,654 |
| Oct 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -0.84% | 108,229 |
| Oct 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.56 | -0.34% | 287,423 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.57 | -0.17% | 298,176 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.33% | 92,213 |
| Oct 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | 77,110 |
| Oct 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.57 | -0.17% | 461,012 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.17% | 26,423 |
| Oct 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | 30,953 |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.17% | 95,781 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.17% | 227,631 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | 81,275 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.50% | 317,852 |