AS Tallink Grupp (TAL:TAL1T)
Estonia · Delayed Price · Currency is EUR 0.6120
-0.0020 (-0.33%)
At close: Sep 12, 2025
AS Tallink Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 33,324 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.33% | 233,243 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.16% | 69,352 |
| Sep 10, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 29,475 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.32% | 60,708 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 47,572 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 69,750 |
| Sep 4, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.65% | 98,929 |
| Sep 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | 119,514 |
| Sep 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 90,563 |
| Sep 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | 64,388 |
| Aug 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.16% | 60,773 |
| Aug 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | 38,955 |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | 223,925 |
| Aug 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | 249,606 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.49% | 167,682 |
| Aug 22, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.49% | 54,117 |
| 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 |