AS Tallinna Vesi (TAL:TVE1T)
Estonia · Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
At close: Aug 19, 2025
AS Tallinna Vesi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |