AS Tallinna Vesi (TAL:TVE1T)
Estonia · Delayed Price · Currency is EUR 10.60
+0.05 (0.47%)
At close: Sep 30, 2025
AS Tallinna Vesi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.47% | 567 |
| Sep 29, 2025 | 10.50 | 10.60 | 10.50 | 10.55 | 10.55 | - | 1,572 |
| Sep 26, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 585 |
| Sep 25, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 153 |
| Sep 24, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | - | 661 |
| Sep 23, 2025 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | -0.47% | 1,379 |
| Sep 22, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 210 |
| Sep 19, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 862 |
| Sep 18, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 698 |
| Sep 17, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 424 |
| Sep 16, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 553 |
| Sep 15, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 2,345 |
| Sep 12, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 2,572 |
| Sep 11, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 573 |
| Sep 10, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 519 |
| Sep 9, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 251 |
| Sep 8, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,871 |
| Sep 5, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 396 |
| Sep 4, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 905 |
| Sep 3, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 1,586 |
| Sep 2, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 2,375 |
| Sep 1, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 871 |
| Aug 29, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 1,682 |
| Aug 28, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 128 |
| Aug 27, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 1,552 |
| Aug 26, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 1,248 |
| Aug 25, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 823 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 815 |
| Aug 21, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 786 |
| Aug 19, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 656 |
| Aug 18, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,771 |
| Aug 15, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 2,527 |
| Aug 14, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | -0.94% | 2,091 |
| Aug 13, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 2,043 |
| Aug 12, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,965 |
| Aug 11, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 658 |
| Aug 8, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 1,901 |
| Aug 7, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 615 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | - | 3,074 |
| Aug 5, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 1,925 |
| Aug 4, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,240 |
| Aug 1, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 2,387 |
| 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 |