AS Tallinna Vesi (TAL:TVE1T)
Estonia · Delayed Price · Currency is EUR 10.65
+0.05 (0.47%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | 0.47% | 1,250 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 2,867 |
| Jul 29, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.47% | 1,116 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | 0.94% | 1,573 |
| Jul 25, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 2,359 |
| Jul 24, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 295 |
| Jul 23, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 994 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 793 |
| Jul 21, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | - | 2,037 |
| Jul 18, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | - | 690 |
| Jul 17, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | - | 933 |
| Jul 16, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.47% | 738 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 557 |
| Jul 14, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | - | 190 |
| Jul 11, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 633 |
| Jul 10, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.47% | 1,022 |
| Jul 9, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.47% | 1,663 |
| Jul 8, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 947 |
| Jul 7, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 788 |
| Jul 4, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 0.47% | 2,363 |
| Jul 3, 2025 | 10.65 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 524 |
| Jul 2, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 1,693 |
| Jul 1, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | - | 744 |
| Jun 30, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 3,406 |
| Jun 27, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 1,576 |
| Jun 26, 2025 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | - | 908 |
| Jun 25, 2025 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | -0.47% | 3,390 |
| Jun 20, 2025 | 10.75 | 10.75 | 10.70 | 10.75 | 10.75 | - | 1,013 |
| Jun 19, 2025 | 10.75 | 10.75 | 10.70 | 10.75 | 10.75 | - | 1,988 |
| Jun 18, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | - | 1,199 |
| Jun 17, 2025 | 10.65 | 10.80 | 10.60 | 10.75 | 10.75 | 1.42% | 2,621 |
| Jun 16, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 739 |
| Jun 13, 2025 | 10.70 | 10.75 | 10.55 | 10.65 | 10.65 | -0.47% | 2,780 |
| Jun 12, 2025 | 11.00 | 11.00 | 10.65 | 10.70 | 10.70 | -2.73% | 10,838 |
| Jun 11, 2025 | 11.05 | 11.10 | 10.95 | 11.00 | 11.00 | -0.45% | 3,604 |
| Jun 10, 2025 | 11.05 | 11.10 | 11.05 | 11.05 | 11.05 | -0.45% | 973 |
| Jun 9, 2025 | 11.30 | 11.30 | 10.85 | 11.10 | 11.10 | -4.72% | 9,543 |
| Jun 6, 2025 | 11.65 | 11.70 | 11.60 | 11.65 | 11.12 | 0.43% | 6,011 |
| Jun 5, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.07 | -0.43% | 4,288 |
| Jun 4, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.12 | -0.43% | 7,475 |
| Jun 3, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.17 | 0.43% | 10,587 |
| Jun 2, 2025 | 11.55 | 11.70 | 11.55 | 11.65 | 11.12 | 0.87% | 5,133 |
| May 30, 2025 | 11.60 | 11.60 | 11.50 | 11.55 | 11.03 | -0.43% | 4,780 |
| May 28, 2025 | 11.55 | 11.60 | 11.50 | 11.60 | 11.07 | 0.43% | 1,506 |
| May 27, 2025 | 11.50 | 11.60 | 11.50 | 11.55 | 11.03 | 0.43% | 2,033 |
| May 26, 2025 | 11.50 | 11.65 | 11.50 | 11.50 | 10.98 | - | 4,240 |
| May 23, 2025 | 11.45 | 11.60 | 11.45 | 11.50 | 10.98 | 0.44% | 2,272 |
| May 22, 2025 | 11.65 | 11.65 | 11.40 | 11.45 | 10.93 | -1.72% | 2,847 |
| May 21, 2025 | 11.65 | 11.65 | 11.50 | 11.65 | 11.12 | - | 1,730 |
| May 20, 2025 | 11.50 | 11.75 | 11.50 | 11.65 | 11.12 | 1.30% | 4,556 |