AS Tallink Grupp (TAL:TAL1T)
Estonia · Delayed Price · Currency is EUR 0.6180
+0.0030 (0.49%)
At close: Aug 21, 2025
AS Tallink Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.49% | 255,137 |
| Aug 19, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.65% | 126,275 |
| Aug 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | 124,127 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.16% | 55,746 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 96,466 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 39,498 |
| Aug 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 139,190 |
| Aug 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | 64,083 |
| Aug 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | 38,990 |
| Aug 7, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 357,081 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.49% | 256,473 |
| Aug 5, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.16% | 153,608 |
| Aug 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | 63,820 |
| Aug 1, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 1.16% | 100,692 |
| Jul 31, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.82% | 244,779 |
| Jul 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.49% | 438,185 |
| Jul 29, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.16% | 67,324 |
| Jul 28, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 97,489 |
| Jul 25, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 130,023 |
| Jul 24, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.65% | 333,554 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 85,207 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 53,943 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 72,091 |
| Jul 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 45,031 |
| Jul 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 20,088 |
| Jul 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 105,737 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 115,778 |
| Jul 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 137,223 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 105,805 |
| Jul 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 44,769 |
| Jul 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 46,359 |
| Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 79,509 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 128,799 |
| Jul 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 100,582 |
| Jul 3, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 164,189 |
| Jul 2, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.48% | 167,665 |
| Jul 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 44,332 |
| Jun 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 72,441 |
| Jun 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 54,837 |
| Jun 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 238,196 |
| Jun 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | 290,319 |
| Jun 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 328,011 |
| Jun 19, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 196,380 |
| Jun 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -4.87% | 612,042 |
| Jun 17, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.63 | -1.05% | 406,010 |
| Jun 16, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.63 | - | 269,863 |
| Jun 13, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.63 | -1.04% | 332,422 |
| Jun 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | - | 517,773 |
| Jun 11, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.64 | 1.36% | 569,257 |
| Jun 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | 0.46% | 410,514 |