AS Tallinna Vesi (TAL:TVE1T)
Estonia · Delayed Price · Currency is EUR 10.85
-0.05 (-0.46%)
At close: Sep 18, 2026
AS Tallinna Vesi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.85 | 10.90 | 10.85 | 10.85 | 10.85 | -0.46% | 1,223 |
| Sep 17, 2026 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | - | 634 |
| Sep 16, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 1,996 |
| Sep 15, 2026 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 626 |
| Sep 14, 2026 | 10.85 | 10.90 | 10.85 | 10.85 | 10.85 | -0.46% | 516 |
| Sep 11, 2026 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | - | 577 |
| Sep 10, 2026 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | - | 825 |
| Sep 9, 2026 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | - | 2,670 |
| Sep 8, 2026 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 621 |
| Sep 7, 2026 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -0.91% | 2,359 |
| Sep 4, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | 0.92% | 1,525 |
| Sep 3, 2026 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | - | 4,938 |
| Sep 2, 2026 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | - | 3,326 |
| Sep 1, 2026 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 0.46% | 1,444 |
| Aug 31, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -0.46% | 1,084 |
| Aug 28, 2026 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | 0.46% | 2,280 |
| Aug 27, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | 518 |
| Aug 26, 2026 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 4,319 |
| Aug 25, 2026 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | - | 1,090 |
| Aug 24, 2026 | 10.95 | 10.95 | 10.85 | 10.90 | 10.90 | -0.46% | 1,245 |
| Aug 21, 2026 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 1,117 |
| Aug 19, 2026 | 10.95 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 4,186 |
| Aug 18, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 438 |
| Aug 17, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | - | 512 |
| Aug 14, 2026 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 1,667 |
| Aug 13, 2026 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | 453 |
| Aug 12, 2026 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | - | 476 |
| Aug 11, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 1,777 |
| Aug 10, 2026 | 11.10 | 11.10 | 10.95 | 11.10 | 11.10 | - | 1,381 |
| 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 |