AS Tallinna Vesi (TAL:TVE1T)
Estonia · Delayed Price · Currency is EUR 11.10
+0.05 (0.45%)
At close: Aug 7, 2026
AS Tallinna Vesi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11.10 | 11.10 | 11.05 | 11.10 | 11.10 | 0.45% | 1,652 |
| Aug 6, 2026 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | 0.91% | 4,375 |
| Aug 5, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 3,394 |
| Aug 4, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | - | 677 |
| Aug 3, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 2,136 |
| Jul 31, 2026 | 11.05 | 11.10 | 10.90 | 11.00 | 11.00 | -1.35% | 4,990 |
| Jul 30, 2026 | 11.10 | 11.15 | 11.05 | 11.15 | 11.15 | - | 468 |
| Jul 29, 2026 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 0.45% | 641 |
| Jul 28, 2026 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 2,313 |
| Jul 27, 2026 | 11.15 | 11.15 | 11.10 | 11.15 | 11.15 | - | 1,653 |
| Jul 24, 2026 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | - | 412 |
| Jul 23, 2026 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 0.45% | 667 |
| Jul 22, 2026 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 1,048 |
| Jul 21, 2026 | 11.15 | 11.15 | 11.10 | 11.15 | 11.15 | - | 1,094 |
| Jul 20, 2026 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | -0.45% | 291 |
| Jul 17, 2026 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | - | 481 |
| Jul 16, 2026 | 11.15 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 4,330 |
| Jul 15, 2026 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 887 |
| Jul 14, 2026 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | - | 280 |
| Jul 13, 2026 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | - | 163 |
| Jul 10, 2026 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | -0.45% | 515 |
| Jul 9, 2026 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | - | 994 |
| Jul 8, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 0.45% | 748 |
| Jul 7, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | - | 1,521 |
| Jul 6, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.45% | 768 |
| Jul 3, 2026 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | - | 378 |
| Jul 2, 2026 | 11.30 | 11.35 | 11.20 | 11.20 | 11.20 | -0.88% | 403 |
| Jul 1, 2026 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 2,193 |
| Jun 30, 2026 | 11.30 | 11.35 | 11.20 | 11.25 | 11.25 | -0.44% | 799 |
| Jun 29, 2026 | 11.30 | 11.35 | 11.15 | 11.30 | 11.30 | - | 1,583 |
| Jun 26, 2026 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | - | 891 |
| Jun 25, 2026 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | -1.31% | 1,285 |
| Jun 22, 2026 | 11.45 | 11.45 | 11.40 | 11.45 | 11.45 | - | 1,782 |
| Jun 19, 2026 | 11.35 | 11.50 | 11.20 | 11.45 | 11.45 | 0.88% | 4,194 |
| Jun 18, 2026 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | 0.89% | 3,582 |
| Jun 17, 2026 | 11.15 | 11.45 | 11.15 | 11.25 | 11.25 | 1.35% | 3,612 |
| Jun 16, 2026 | 11.10 | 11.20 | 11.05 | 11.10 | 11.10 | 0.45% | 3,426 |
| Jun 15, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | - | 547 |
| Jun 12, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 0.45% | 2,931 |
| Jun 11, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 7,045 |
| Jun 10, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | - | 2,120 |
| Jun 9, 2026 | 10.85 | 11.00 | 10.85 | 10.95 | 10.95 | - | 9,943 |
| Jun 8, 2026 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | - | 1,936 |
| Jun 5, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | 0.46% | 2,082 |
| Jun 4, 2026 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | -0.46% | 841 |
| Jun 3, 2026 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 1,320 |
| Jun 2, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,870 |
| Jun 1, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 732 |
| May 29, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 1,107 |
| May 28, 2026 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | 0.46% | 1,240 |