AS Tallink Grupp (TAL:TAL1T)
Estonia · Delayed Price · Currency is EUR 0.6170
+0.0020 (0.33%)
At close: Jun 29, 2026
AS Tallink Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.33% | 40,609 |
| Jun 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 24,118 |
| Jun 25, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.65% | 166,523 |
| Jun 22, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.49% | 108,613 |
| Jun 19, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.65% | 49,338 |
| Jun 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 53,032 |
| Jun 17, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.96% | 293,171 |
| Jun 16, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.63 | - | 235,668 |
| Jun 15, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.63 | 0.15% | 279,567 |
| Jun 12, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.62 | - | 120,293 |
| Jun 11, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.62 | -0.15% | 252,199 |
| Jun 10, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.63 | - | 156,778 |
| Jun 9, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.63 | 1.08% | 620,948 |
| Jun 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | -0.15% | 106,146 |
| Jun 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 0.62% | 2,011,182 |
| Jun 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | -0.15% | 940,305 |
| Jun 3, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.62 | 0.16% | 112,136 |
| Jun 2, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.62 | 0.16% | 112,181 |
| Jun 1, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.61 | - | 93,771 |
| May 29, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.61 | 0.16% | 187,427 |
| May 28, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.61 | -0.16% | 179,063 |
| May 27, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.61 | -0.16% | 106,162 |
| May 26, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.62 | - | 187,351 |
| May 25, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.62 | - | 234,414 |
| May 22, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.62 | - | 385,236 |
| May 21, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.62 | -0.31% | 355,138 |
| May 20, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.62 | 0.47% | 348,835 |
| May 19, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.61 | -0.62% | 147,409 |
| May 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | -0.31% | 138,736 |
| May 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 0.31% | 128,055 |
| May 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | - | 23,759 |
| May 12, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.62 | -0.77% | 129,878 |
| May 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 0.46% | 106,997 |
| May 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | - | 83,534 |
| May 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 0.15% | 48,691 |
| May 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | -0.31% | 55,966 |
| May 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | - | 81,972 |
| May 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 0.46% | 203,121 |
| Apr 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 0.15% | 113,373 |
| Apr 29, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.62 | 1.09% | 546,074 |
| Apr 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.61 | 0.31% | 184,651 |
| Apr 27, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.61 | 0.95% | 143,846 |
| Apr 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | 0.48% | 203,026 |
| Apr 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | 0.64% | 121,240 |
| Apr 22, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.60 | -0.16% | 193,887 |
| Apr 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | -0.48% | 36,356 |
| Apr 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | -0.16% | 106,758 |
| Apr 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | -0.47% | 180,300 |
| Apr 16, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.60 | 0.96% | 163,070 |
| Apr 15, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.60 | 0.64% | 163,498 |