AS Tallinna Vesi (TAL:TVE1T)
Estonia · Delayed Price · Currency is EUR 11.50
-0.10 (-0.86%)
At close: Apr 28, 2026
AS Tallinna Vesi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.55 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 1,771 |
| Apr 27, 2026 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | 0.43% | 1,460 |
| Apr 24, 2026 | 11.60 | 11.65 | 11.55 | 11.55 | 11.55 | -0.43% | 1,509 |
| Apr 23, 2026 | 11.60 | 11.60 | 11.55 | 11.60 | 11.60 | 0.43% | 1,215 |
| Apr 22, 2026 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | -0.43% | 972 |
| Apr 21, 2026 | 11.55 | 11.60 | 11.45 | 11.60 | 11.60 | 0.87% | 5,875 |
| Apr 20, 2026 | 11.45 | 11.55 | 11.45 | 11.50 | 11.50 | 0.44% | 2,439 |
| Apr 17, 2026 | 11.45 | 11.50 | 11.45 | 11.45 | 11.45 | 0.44% | 4,024 |
| Apr 16, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.44% | 1,413 |
| Apr 15, 2026 | 11.40 | 11.45 | 11.35 | 11.45 | 11.45 | 0.44% | 1,269 |
| Apr 14, 2026 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | 0.44% | 1,471 |
| Apr 13, 2026 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | - | 1,801 |
| Apr 10, 2026 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.44% | 1,176 |
| Apr 9, 2026 | 11.30 | 11.30 | 11.25 | 11.30 | 11.30 | - | 1,683 |
| Apr 8, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.44% | 4,145 |
| Apr 7, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | - | 1,811 |
| Apr 2, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | - | 878 |
| Apr 1, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | - | 398 |
| Mar 31, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | - | 1,814 |
| Mar 30, 2026 | 11.20 | 11.30 | 11.20 | 11.25 | 11.25 | 0.45% | 1,029 |
| Mar 27, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | - | 1,683 |
| Mar 26, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | - | 645 |
| Mar 25, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -0.44% | 1,303 |
| Mar 24, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 607 |
| Mar 23, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | - | 1,102 |
| Mar 20, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.45% | 3,129 |
| Mar 19, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 619 |
| Mar 18, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | - | 541 |
| Mar 17, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -0.44% | 945 |
| Mar 16, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 558 |
| Mar 13, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -0.44% | 625 |
| Mar 12, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.44% | 2,561 |
| Mar 11, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.45% | 561 |
| Mar 10, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 711 |
| Mar 9, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 1,179 |
| Mar 6, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 674 |
| Mar 5, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 1,753 |
| Mar 4, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | - | 3,563 |
| Mar 3, 2026 | 11.35 | 11.35 | 11.20 | 11.25 | 11.25 | -0.88% | 616 |
| Mar 2, 2026 | 11.25 | 11.35 | 11.20 | 11.35 | 11.35 | 0.89% | 3,446 |
| Feb 27, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 427 |
| Feb 26, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 1,642 |
| Feb 25, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 575 |
| Feb 23, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 2,844 |
| Feb 20, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 935 |
| Feb 19, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | - | 451 |
| Feb 18, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | - | 2,440 |
| Feb 17, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.45% | 716 |
| Feb 16, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 2,321 |
| Feb 13, 2026 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | - | 1,367 |