AS Tallink Grupp (TAL:TAL1T)
Estonia · Delayed Price · Currency is EUR 0.6470
0.00 (0.00%)
At close: Oct 30, 2026
AS Tallink Grupp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 71,871 |
| Oct 29, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.15% | 49,366 |
| Oct 28, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.16% | 47,082 |
| Oct 27, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.62% | 203,706 |
| Oct 26, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.15% | 254,026 |
| Oct 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.46% | 371,005 |
| Oct 22, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.31% | 103,147 |
| Oct 21, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 44,585 |
| Oct 20, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.15% | 114,780 |
| Oct 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 82,809 |
| Oct 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.47% | 58,546 |
| Oct 15, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.31% | 199,335 |
| Oct 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | 70,420 |
| Oct 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 33,815 |
| Oct 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.46% | 149,342 |
| Oct 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.31% | 349,555 |
| Oct 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.31% | 61,709 |
| Oct 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 69,718 |
| Oct 6, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 129,893 |
| Oct 5, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.62% | 73,818 |
| Oct 2, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.16% | 78,482 |
| Oct 1, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.31% | 216,143 |
| Sep 30, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 129,162 |
| Sep 29, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 143,852 |
| Sep 28, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 129,766 |
| Sep 25, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | 51,697 |
| Sep 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.47% | 84,136 |
| Sep 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 108,900 |
| Sep 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.94% | 333,568 |
| Sep 21, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 89,714 |
| Sep 18, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 80,607 |
| Sep 17, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 76,255 |
| Sep 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | 82,827 |
| Sep 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | 57,691 |
| Sep 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 38,519 |
| Sep 11, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.47% | 128,224 |
| Sep 10, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 74,381 |
| Sep 9, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.16% | 140,740 |
| Sep 8, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 571,795 |
| Sep 7, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.95% | 85,797 |
| Sep 4, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.13% | 107,090 |
| Sep 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 66,363 |
| Sep 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.48% | 78,067 |
| Sep 1, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 61,216 |
| Aug 31, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 162,833 |
| Aug 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 301,053 |
| Aug 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 131,964 |
| Aug 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 47,390 |
| Aug 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 51,313 |
| Aug 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 219,140 |