AS Tallink Grupp (TAL:TAL1T)
Estonia · Delayed Price · Currency is EUR 0.5700
-0.0010 (-0.18%)
At close: Dec 1, 2025
AS Tallink Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.17% | 97,953 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.66% | 213,182 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.33% | 68,533 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.33% | 66,671 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | 89,808 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | 40,008 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | 239,468 |
| Oct 3, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.57 | -0.50% | 261,606 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.17% | 40,422 |
| Oct 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.83% | 59,546 |
| Sep 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.33% | 104,087 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | 89,005 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.33% | 82,021 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.57 | -1.64% | 723,438 |
| Sep 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | -0.16% | 384,195 |