AS Tallinna Vesi (TAL:TVE1T)
Estonia · Delayed Price · Currency is EUR 11.30
+0.05 (0.44%)
At close: Jan 9, 2026
AS Tallinna Vesi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 11.35 | 11.40 | 11.20 | 11.25 | 11.25 | -0.44% | 2,392 |
| Jan 9, 2026 | 11.25 | 11.35 | 11.25 | 11.30 | 11.30 | 0.44% | 5,959 |
| Jan 8, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 2.27% | 1,792 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 1,983 |
| Jan 6, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 3,060 |
| Jan 5, 2026 | 10.95 | 11.00 | 10.85 | 10.95 | 10.95 | -0.45% | 1,544 |
| Jan 2, 2026 | 11.00 | 11.00 | 10.85 | 11.00 | 11.00 | - | 1,183 |
| Dec 30, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 2.33% | 3,266 |
| Dec 29, 2025 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 0.47% | 3,224 |
| Dec 23, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 1,019 |
| Dec 22, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.47% | 735 |
| Dec 19, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 2,364 |
| Dec 18, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 1,020 |
| Dec 17, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 0.47% | 9,436 |
| Dec 16, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,306 |
| Dec 15, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 2,618 |
| Dec 12, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,162 |
| Dec 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 710 |
| Dec 10, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 560 |
| Dec 9, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 562 |
| Dec 8, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 1,390 |
| Dec 5, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 2,297 |
| Dec 4, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | - | 9,494 |
| Dec 3, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 2,146 |
| Dec 2, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 2,106 |
| Dec 1, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 2,004 |
| Nov 28, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,135 |
| Nov 27, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,824 |
| Nov 26, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 666 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | 0.47% | 734 |
| Nov 24, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 3,154 |
| Nov 21, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 371 |
| Nov 20, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | - | 1,748 |
| Nov 19, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 606 |
| Nov 18, 2025 | 10.55 | 10.65 | 10.55 | 10.60 | 10.60 | 0.47% | 1,979 |
| Nov 17, 2025 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | -0.47% | 1,644 |
| Nov 14, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 679 |
| Nov 13, 2025 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | - | 7,250 |
| Nov 12, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | 0.47% | 2,268 |
| Nov 11, 2025 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | -0.47% | 1,740 |
| Nov 10, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 1,681 |
| Nov 7, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 2,982 |
| Nov 6, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,508 |
| Nov 5, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 722 |
| Nov 4, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 384 |
| Nov 3, 2025 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | 0.47% | 3,938 |
| Oct 31, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 3,315 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 2,600 |
| Oct 29, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | - | 405 |
| Oct 28, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 1,369 |