AS Tallink Grupp (TAL:TAL1T)
Estonia · Delayed Price · Currency is EUR 0.6500
+0.0020 (0.31%)
At close: Oct 9, 2026
AS Tallink Grupp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 122,795 |
| Aug 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 123,058 |
| Aug 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | 189,092 |
| Aug 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 51,694 |
| Aug 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 48,505 |
| Aug 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 44,646 |
| Aug 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 123,798 |
| Aug 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 38,027 |
| Aug 10, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 47,531 |
| Aug 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 154,535 |
| Aug 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.49% | 134,010 |
| Aug 5, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 96,222 |
| Aug 4, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.30% | 117,322 |
| Aug 3, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.49% | 100,388 |
| Jul 31, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.16% | 138,579 |